Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NASDAQ 100 logo
^NDX
NASDAQ 100
21:15:59
30406.193 $
0.0000 (%0.00)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^NDX: NASDAQ 100 Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,492.3621
CLOSE 1,494.7926

Low

LOW 1,040.52

High

HIGH 1,883.12
DATEOPENHIGHLOWCLOSE
01/02/20091,212.241,266.441,209.111,263.7
01/05/20091,259.081,274.111,244.941,262.52
01/06/20091,273.931,286.011,265.541,274.49
01/07/20091,250.171,256.21,228.471,238.6
01/08/20091,233.21,252.521,223.91,252.52
01/09/20091,252.611,252.611,217.81,223.01
01/12/20091,223.851,225.41,188.691,201.13
01/13/20091,198.611,218.671,187.041,202.65
01/14/20091,183.721,190.281,157.931,163.42
01/15/20091,156.541,192.321,141.871,183.52
01/16/20091,201.541,202.61,167.571,198.14
01/20/20091,1921,195.651,136.611,136.61
01/21/20091,154.951,186.371,142.331,185.76
01/22/20091,160.771,187.651,149.541,168.08
01/23/20091,149.21,192.591,144.631,175.89
01/26/20091,176.451,202.71,169.361,184.56
01/27/20091,189.81,202.051,184.421,194.41
01/28/20091,215.311,245.241,213.411,235.91
01/29/20091,216.931,220.631,198.981,203.85
01/30/20091,210.321,216.271,176.851,180.25
02/02/20091,170.191,203.411,168.131,195.75
02/03/20091,197.461,218.831,180.621,215.66
02/04/20091,215.631,243.51,2111,215.43
02/05/20091,200.841,250.061,199.771,245.11
02/06/20091,247.431,280.41,244.051,277.49
02/09/20091,276.71,286.371,267.981,281.65
02/10/20091,269.341,286.681,224.131,229.29
02/11/20091,228.81,239.661,208.541,227.05
02/12/20091,208.891,242.881,205.721,242.81
02/13/20091,241.161,250.111,231.761,236.85
02/17/20091,201.421,204.151,180.51,187.04
02/18/20091,193.791,204.491,173.031,188.77
02/19/20091,197.091,201.571,166.921,167.89
02/20/20091,160.571,183.111,153.361,172.71
02/23/20091,176.231,180.11,126.791,128.97
02/24/20091,136.221,176.521,136.221,171.45
02/25/20091,160.591,183.761,142.951,160.83
02/26/20091,169.991,174.571,127.11,127.1
02/27/20091,112.161,135.061,112.161,116.99
03/02/20091,098.591,116.091,074.841,076.67
03/03/20091,087.741,102.031,072.591,080.67
03/04/20091,098.231,124.661,093.951,110.3
03/05/20091,094.451,105.531,072.761,074.52
03/06/20091,077.611,087.971,043.731,064.7
03/09/20091,054.931,086.831,040.521,043.87
03/10/20091,064.021,112.441,060.421,112.44
03/11/20091,119.251,135.221,106.721,125.95
03/12/20091,121.171,167.111,113.821,164.71
03/13/20091,167.451,170.481,149.661,168.52
03/16/20091,175.691,177.331,144.731,145.45
03/17/20091,149.271,192.171,148.941,192.17
03/18/20091,187.111,224.531,180.411,206.96
03/19/20091,219.871,220.481,196.21,204.21
03/20/20091,215.151,220.241,178.531,187.18
03/23/20091,210.511,259.811,203.91,259.81
03/24/20091,244.531,255.021,232.831,234.34
03/25/20091,240.261,261.131,206.961,236.66
03/26/20091,253.211,281.31,250.281,281.3
03/27/20091,261.681,267.231,248.971,251.47
03/30/20091,229.231,231.221,205.091,220.81
03/31/20091,233.741,257.911,231.81,237.01
04/01/20091,217.181,254.91,211.61,252.51
04/02/20091,273.761,311.511,270.141,294.3
04/03/20091,309.911,316.351,294.341,316.16
04/06/20091,300.241,313.641,287.481,313.1
04/07/20091,294.411,296.21,268.831,275.42
04/08/20091,288.661,306.41,280.361,300.75
04/09/20091,321.671,341.71,319.651,340.28
04/13/20091,331.751,344.451,3231,336.67
04/14/20091,327.021,336.311,312.511,322.31
04/15/20091,310.561,317.881,295.471,316.51
04/16/20091,333.581,358.691,322.351,352.98
04/17/20091,353.161,361.641,339.151,353.92
04/20/20091,328.321,333.651,303.851,309.37
04/21/20091,303.911,330.671,303.871,329.06
04/22/20091,322.751,362.81,318.191,335.72
04/23/20091,345.11,345.11,321.551,344.41
04/24/20091,355.171,378.921,345.031,373.28
04/27/20091,357.931,384.751,357.891,369.94
04/28/20091,357.691,378.51,356.181,361.92
04/29/20091,373.911,398.181,370.551,382.38
04/30/20091,402.151,418.721,384.571,394.33
05/01/20091,395.721,403.721,382.941,396.62
05/04/20091,409.981,427.961,403.921,427.96
05/05/20091,423.731,424.861,408.351,423.81
05/06/20091,433.971,435.711,401.131,423.85
05/07/20091,429.341,431.11,377.671,389.83
05/08/20091,400.541,410.941,377.431,394.16
05/11/20091,376.511,410.341,369.791,395.79
05/12/20091,401.851,402.141,362.431,377.4
05/13/20091,362.411,365.231,339.831,339.83
05/14/20091,344.971,369.171,344.831,359.67
05/15/20091,356.591,373.951,351.271,355.11
05/18/20091,367.21,392.731,357.641,392.73
05/19/20091,387.61,410.651,3801,398.05
05/20/20091,405.791,423.131,389.021,393.72
05/21/20091,379.881,389.321,353.611,367.39
05/22/20091,371.961,379.811,353.651,363.17
05/26/20091,352.31,414.431,351.131,412.61
05/27/20091,411.511,428.81,398.461,401.88
05/28/20091,411.251,423.691,390.411,420.31
05/29/20091,425.31,435.571,411.791,435.57
06/01/20091,451.371,482.191,446.971,477.12
06/02/20091,470.31,493.81,466.281,480.31
06/03/20091,472.251,476.981,459.591,475.44
06/04/20091,476.281,493.661,476.281,492.74
06/05/20091,503.781,505.771,479.221,493.21
06/08/20091,482.211,499.961,467.131,488.49
06/09/20091,495.041,509.571,489.221,501.55
06/10/20091,509.431,509.431,473.881,495.27
06/11/20091,494.071,511.941,493.161,497.01
06/12/20091,488.731,489.971,470.21,489.97
06/15/20091,472.771,473.071,445.31,456.96
06/16/20091,463.461,469.161,442.811,443.25
06/17/20091,4491,470.111,439.381,455.89
06/18/20091,456.141,464.041,445.311,453.8
06/19/20091,465.881,477.951,460.451,471.23
06/22/20091,455.781,459.11,423.811,426.61
06/23/20091,427.681,432.921,413.541,424.46
06/24/20091,436.591,458.231,435.281,447.06
06/25/20091,438.751,477.971,434.971,475.82
06/26/20091,467.381,483.571,466.241,480.2
06/29/20091,483.661,493.571,468.981,483.83
06/30/20091,484.821,493.371,468.111,477.25
07/01/20091,486.51,497.711,479.671,481.34
07/02/20091,464.661,465.181,443.751,446.28
07/06/20091,435.41,444.31,424.611,441.01
07/07/20091,440.831,443.061,403.61,404.78
07/08/20091,412.541,417.351,394.871,411.53
07/09/20091,4171,423.441,409.131,414.98
07/10/20091,409.551,427.91,405.581,419.84
07/13/20091,423.21,447.71,402.191,447.7
07/14/20091,444.591,4551,439.571,452.84
07/15/20091,473.591,501.411,470.091,500.98
07/16/20091,495.41,521.671,494.571,518.87
07/17/20091,516.771,527.261,511.611,527.26
07/20/20091,534.391,545.021,529.451,544
07/21/20091,548.91,553.011,530.81,553.01
07/22/20091,552.631,572.481,551.161,565
07/23/20091,561.61,605.091,561.541,601.52
07/24/20091,579.251,600.031,576.511,599.06
07/27/20091,597.021,602.281,580.521,599.31
07/28/20091,590.771,609.171,583.271,605.47
07/29/20091,596.811,602.491,586.041,599.61
07/30/20091,614.111,632.971,606.721,609.87
07/31/20091,608.261,619.671,602.251,603.36
08/03/20091,619.241,628.31,611.61,628.12
08/04/20091,619.091,633.161,616.541,628.49
08/05/20091,631.751,631.751,604.091,614.44
08/06/20091,618.011,623.251,595.361,600.29
08/07/20091,620.741,628.441,609.541,619.49
08/10/20091,612.731,619.021,599.461,610.43
08/11/20091,603.681,605.81,587.41,594.69
08/12/20091,595.261,634.121,594.761,619.59
08/13/20091,628.371,632.21,611.241,628.65
08/14/20091,623.491,624.471,596.951,611.58
08/17/20091,583.291,583.291,563.141,564.89
08/18/20091,573.321,588.891,569.221,586.5
08/19/20091,568.411,600.231,566.441,596.61
08/20/20091,594.581,618.121,593.121,614.22
08/21/20091,620.471,639.231,615.121,637.78
08/24/20091,641.451,648.181,629.771,634.78
08/25/20091,640.421,655.251,635.381,639.9
08/26/20091,636.821,648.771,628.411,637
08/27/20091,636.131,643.181,611.731,640.97
08/28/20091,661.491,668.011,631.471,643.24
08/31/20091,628.211,632.071,616.521,625.19
09/01/20091,620.091,648.271,591.011,595.84
09/02/20091,588.091,602.91,586.551,594.28
09/03/20091,601.161,607.151,585.561,605.98
09/04/20091,609.631,639.91,606.471,638.07
09/08/20091,651.641,655.621,643.441,654.81
09/09/20091,655.921,676.251,648.921,669.23
09/10/20091,668.641,686.271,665.491,686.16
09/11/20091,684.841,689.681,674.141,685.46
09/14/20091,673.551,693.761,673.131,693.76
09/15/20091,691.281,703.461,688.461,699.53
09/16/20091,705.971,724.671,699.741,723.73
09/17/20091,721.581,732.421,714.331,721.09
09/18/20091,728.911,731.871,716.451,725.24
09/21/20091,717.371,735.321,714.11,731.58
09/22/20091,740.131,740.131,727.51,734.09
09/23/20091,739.931,754.541,722.991,724.27
09/24/20091,732.951,734.921,698.691,709.76
09/25/20091,696.991,710.291,690.681,694.15
09/28/20091,702.951,733.791,702.521,724.59
09/29/20091,724.21,732.311,709.281,717.67
09/30/20091,723.911,731.441,691.761,718.99
10/01/20091,710.51,711.71,666.411,666.41
10/02/20091,656.771,676.221,656.571,662.49
10/05/20091,668.71,682.771,660.371,675.64
10/06/20091,684.751,712.591,684.081,705.25
10/07/20091,701.41,710.451,698.631,710.45
10/08/20091,720.911,732.111,713.61,717.79
10/09/20091,713.471,729.221,710.581,727.76
10/12/20091,732.751,742.181,719.021,729.63
10/13/20091,729.161,737.391,722.681,730.27
10/14/20091,750.261,756.251,742.251,754.26
10/15/20091,747.811,753.361,742.891,753.36
10/16/20091,747.471,747.471,727.561,739.32
10/19/20091,741.431,758.51,732.021,756.68
10/20/20091,766.051,766.721,745.811,756.19
10/21/20091,754.711,780.831,750.911,753.56
10/22/20091,749.31,767.581,739.591,763.15
10/23/20091,774.051,777.571,749.031,753.63
10/26/20091,756.51,778.481,739.961,746.75
10/27/20091,746.991,751.651,715.111,722.46
10/28/20091,712.81,719.821,679.351,682.06
10/29/20091,694.271,714.361,688.681,711.27
10/30/20091,707.921,712.931,663.941,667.13
11/02/20091,667.061,689.31,652.441,672.91
11/03/20091,661.851,679.421,660.11,679.2
11/04/20091,687.121,701.471,678.171,680.67
11/05/20091,700.071,722.931,697.941,721.09
11/06/20091,709.821,733.221,709.441,730.76
11/09/20091,743.551,768.411,742.971,768.4
11/10/20091,765.521,777.861,763.891,773.17
11/11/20091,784.91,793.521,772.471,782.95
11/12/20091,784.691,794.121,769.641,773.14
11/13/20091,780.041,793.171,773.291,788.61
11/16/20091,794.881,814.251,793.631,807.56
11/17/20091,802.041,812.211,797.741,812.21
11/18/20091,807.111,807.531,789.661,801.74
11/19/20091,788.751,7891,761.111,773.19
11/20/20091,760.541,768.351,7581,764.39
11/23/20091,782.921,801.221,782.911,792.94
11/24/20091,791.541,792.181,776.11,786.25
11/25/20091,790.691,795.271,786.871,793.67
11/27/20091,743.391,779.261,742.21,765.46
11/30/20091,762.991,770.871,750.881,767.43
12/01/20091,782.851,798.481,782.851,787.71
12/02/20091,791.611,805.971,786.231,790.82
12/03/20091,795.251,806.351,781.761,782.91
12/04/20091,808.61,815.61,773.311,791.91
12/07/20091,791.351,797.631,779.471,783.65
12/08/20091,772.391,786.041,760.861,772.73
12/09/20091,770.051,791.131,759.341,789.7
12/10/20091,799.851,808.231,797.031,799.37
12/11/20091,808.841,810.311,784.821,792.06
12/14/20091,802.281,810.751,794.31,809.09
12/15/20091,801.581,813.381,793.61,798.21
12/16/20091,805.531,814.491,798.521,800.82
12/17/20091,791.461,794.861,777.081,778.27
12/18/20091,794.121,808.261,790.141,807.36
12/21/20091,818.391,8351,815.971,828.79
12/22/20091,833.721,841.641,832.11,839.51
12/23/20091,842.651,853.151,839.121,851.99
12/24/20091,856.061,869.91,855.251,869.84
12/28/20091,874.711,882.581,868.141,878.18
12/29/20091,879.721,881.941,871.131,872.02
12/30/20091,872.631,881.151,865.521,878.65
12/31/20091,881.711,883.121,860.311,860.31