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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,946.3939
CLOSE 1,947.1566

Low

LOW 1,700.04

High

HIGH 2,238.92
DATEOPENHIGHLOWCLOSE
01/04/20101,882.691,890.021,880.291,886.7
01/05/20101,887.281,891.331,877.521,888.43
01/06/20101,887.911,893.211,873.91,878.42
01/07/20101,878.161,881.331,867.621,876.72
01/08/20101,870.91,893.251,868.551,892.59
01/11/20101,896.051,897.491,876.251,886.24
01/12/20101,874.751,876.761,852.311,861.79
01/13/20101,868.21,890.811,855.271,886.13
01/14/20101,880.461,891.731,878.51,886.52
01/15/20101,887.311,899.771,857.111,864.52
01/19/20101,869.241,896.541,867.81,895.48
01/20/20101,882.061,883.151,848.091,867.95
01/21/20101,874.541,885.011,842.861,850.57
01/22/20101,842.111,849.211,791.41,794.82
01/25/20101,806.61,813.651,794.681,802.39
01/26/20101,798.361,825.951,792.041,803.86
01/27/20101,801.671,823.81,790.11,818.9
01/28/20101,805.641,807.251,762.11,771.1
01/29/20101,787.141,789.931,734.031,741.04
02/01/20101,745.911,760.721,744.261,760.72
02/02/20101,760.651,780.171,750.391,776.92
02/03/20101,767.141,787.891,766.61,784.7
02/04/20101,771.781,775.371,732.991,732.99
02/05/20101,739.191,748.771,712.891,746.12
02/08/20101,744.021,755.651,734.121,734.88
02/09/20101,756.281,768.581,739.241,753.84
02/10/20101,752.461,760.611,738.461,749.76
02/11/20101,747.551,780.051,739.021,775.74
02/12/20101,761.291,783.71,756.651,779.11
02/16/20101,792.91,802.481,782.731,802.06
02/17/20101,808.551,811.21,799.251,810.86
02/18/20101,809.011,825.821,806.761,823.39
02/19/20101,816.941,830.381,813.081,823.32
02/22/20101,828.691,829.181,811.521,817.63
02/23/20101,815.431,817.961,786.461,793.82
02/24/20101,803.291,819.51,801.041,812.51
02/25/20101,791.151,815.941,781.121,812.91
02/26/20101,812.241,822.21,804.091,818.68
03/01/20101,826.621,848.11,826.611,846.4
03/02/20101,851.791,862.641,847.031,851.21
03/03/20101,854.711,861.151,846.221,851.57
03/04/20101,852.71,860.761,844.921,859.72
03/05/20101,871.621,889.681,869.11,888.56
03/08/20101,888.041,894.751,887.661,890.89
03/09/20101,885.991,911.381,885.651,901.38
03/10/20101,901.241,920.661,900.41,917.35
03/11/20101,911.071,923.811,908.391,923.81
03/12/20101,9301,930.531,916.411,924.43
03/15/20101,918.141,924.491,906.011,920.09
03/16/20101,924.271,933.961,918.981,932.24
03/17/20101,934.651,945.91,930.911,936.22
03/18/20101,937.631,945.281,934.171,943.94
03/19/20101,943.961,955.831,924.721,932.43
03/22/20101,922.731,956.481,921.711,949.59
03/23/20101,952.541,964.141,943.251,963.2
03/24/20101,956.631,958.61,948.851,951.84
03/25/20101,966.561,976.381,948.51,949.15
03/26/20101,958.271,965.521,942.211,952.63
03/29/20101,960.631,968.431,956.61,961.22
03/30/20101,966.511,974.471,955.221,967.96
03/31/20101,962.171,969.91,955.151,958.34
04/01/20101,968.441,979.491,943.971,959.56
04/05/20101,964.031,981.071,958.011,977.83
04/06/20101,971.091,988.041,968.171,981.95
04/07/20101,980.21,987.341,967.141,977.3
04/08/20101,972.821,984.91,962.041,980.73
04/09/20101,984.011,994.481,978.041,994.43
04/12/20101,995.352,000.561,990.781,995.65
04/13/20101,994.342,006.511,986.832,003.81
04/14/20102,015.612,029.062,012.982,028.82
04/15/20102,027.922,040.492,027.522,038.64
04/16/20102,030.342,037.472,000.772,012.84
04/19/20102,011.42,018.931,988.372,013.53
04/20/20102,025.042,027.442,009.552,023.6
04/21/20102,037.152,040.832,021.722,034.53
04/22/20102,016.492,047.112,002.972,045.16
04/23/20102,042.82,055.632,036.992,055.33
04/26/20102,054.842,059.422,045.642,049.09
04/27/20102,040.432,049.92,001.022,006.25
04/28/20102,016.522,017.921,991.952,007.59
04/29/20102,020.512,045.862,019.322,042.89
04/30/20102,040.582,046.072,000.262,000.63
05/03/20102,010.942,039.522,010.912,031.6
05/04/20102,003.592,006.791,955.391,968.97
05/05/20101,947.351,971.11,936.561,958.26
05/06/20101,948.251,964.11,752.311,893.75
05/07/20101,879.761,901.891,808.071,849.44
05/10/20101,931.521,942.641,923.521,942.61
05/11/20101,920.241,966.481,918.121,940.48
05/12/20101,951.991,977.421,947.21,975.58
05/13/20101,969.441,983.131,940.441,945.52
05/14/20101,928.581,931.081,885.511,907.1
05/17/20101,911.381,920.751,872.921,915.45
05/18/20101,929.121,933.251,878.551,887.06
05/19/20101,879.321,894.411,850.961,873.42
05/20/20101,830.171,839.991,798.21,800.12
05/21/20101,772.341,834.691,766.421,822.77
05/24/20101,818.461,841.111,814.171,815.28
05/25/20101,769.321,818.281,756.631,815.68
05/26/20101,827.581,850.81,793.031,796.47
05/27/20101,837.651,863.871,831.781,862.71
05/28/20101,865.891,868.611,836.231,852.39
06/01/20101,846.61,878.041,832.961,835.04
06/02/20101,844.691,879.591,832.581,879.59
06/03/20101,883.251,898.931,871.591,895.66
06/04/20101,857.831,879.311,824.711,832.04
06/07/20101,839.771,845.31,795.541,798.16
06/08/20101,799.261,805.841,770.461,795.7
06/09/20101,805.871,823.211,774.051,778.92
06/10/20101,800.571,831.811,796.321,830.09
06/11/20101,814.251,848.621,810.991,847.15
06/14/20101,862.71,876.941,844.161,845.48
06/15/20101,855.691,898.791,855.691,897.48
06/16/20101,891.261,913.211,888.221,905.31
06/17/20101,914.751,916.241,894.271,910.65
06/18/20101,911.061,925.21,906.851,913.48
06/21/20101,939.771,939.771,885.21,895.84
06/22/20101,903.311,917.261,877.971,880.54
06/23/20101,883.971,889.731,859.051,874.42
06/24/20101,868.471,871.131,839.321,844.59
06/25/20101,848.821,857.311,829.31,838.52
06/28/20101,843.271,852.661,823.511,836
06/29/20101,805.551,810.251,752.561,764.06
06/30/20101,761.981,776.611,734.91,739.14
07/01/20101,741.931,747.251,700.041,734.41
07/02/20101,736.251,742.361,712.921,728.34
07/06/20101,752.981,763.881,719.21,734.68
07/07/20101,739.011,790.181,736.991,789.72
07/08/20101,801.551,805.831,777.441,798.31
07/09/20101,797.041,815.241,7931,814.79
07/12/20101,814.491,831.621,808.71,821.03
07/13/20101,835.021,851.251,822.251,845.03
07/14/20101,847.921,863.521,840.621,853.41
07/15/20101,849.241,860.351,830.71,856.24
07/16/20101,845.51,854.191,802.541,803.48
07/19/20101,807.991,822.711,794.561,819.28
07/20/20101,789.931,841.161,784.551,840.67
07/21/20101,859.61,860.21,813.281,817.3
07/22/20101,842.381,870.411,840.521,863.1
07/23/20101,851.811,875.381,846.321,875.38
07/26/20101,875.771,890.41,867.841,890.4
07/27/20101,899.131,900.151,880.221,888.81
07/28/20101,887.461,894.691,866.681,872.62
07/29/20101,884.071,887.411,841.361,860.3
07/30/20101,842.331,874.641,833.91,864
08/02/20101,886.611,902.671,879.771,898.99
08/03/20101,898.461,898.631,881.581,891.81
08/04/20101,898.811,911.011,891.231,909.2
08/05/20101,900.071,907.81,892.51,904.95
08/06/20101,883.321,905.011,873.441,902.88
08/09/20101,911.381,918.781,902.981,915.17
08/10/20101,896.711,908.731,882.61,899.24
08/11/20101,8661,866.551,838.891,845.38
08/12/20101,808.631,839.241,807.461,832.17
08/13/20101,825.291,832.461,818.31,818.8
08/16/20101,806.971,834.051,801.741,821.51
08/17/20101,833.151,860.681,831.271,845.37
08/18/20101,841.421,862.371,834.21,850.8
08/19/20101,842.791,847.621,811.571,823
08/20/20101,818.421,829.921,810.621,825.75
08/23/20101,833.331,842.791,807.841,808.31
08/24/20101,783.21,793.431,767.361,775.27
08/25/20101,762.681,798.381,758.621,790.88
08/26/20101,797.351,800.621,767.851,769.02
08/27/20101,780.111,794.291,747.321,791.64
08/30/20101,785.981,798.471,772.071,772.07
08/31/20101,762.541,781.471,755.381,767.43
09/01/20101,791.911,824.661,791.411,820.05
09/02/20101,822.831,840.581,817.991,840.58
09/03/20101,864.031,870.311,851.61,870.31
09/07/20101,862.881,870.061,854.431,856.5
09/08/20101,863.711,887.171,863.531,880
09/09/20101,897.011,897.931,882.791,886.14
09/10/20101,887.831,895.921,879.711,892.34
09/13/20101,908.751,924.611,908.231,921.67
09/14/20101,917.831,938.011,913.711,928.59
09/15/20101,923.971,942.341,918.11,939.6
09/16/20101,937.181,949.391,931.721,948.11
09/17/20101,959.261,961.011,945.521,955.83
09/20/20101,962.151,992.81,960.431,989.43
09/21/20101,990.192,002.791,980.471,989.11
09/22/20101,979.91,996.451,972.831,982.76
09/23/20101,968.032,002.461,967.821,982.15
09/24/20102,006.532,023.852,002.552,023.84
09/27/20102,021.682,026.422,010.532,010.99
09/28/20102,013.572,017.611,979.742,012.43
09/29/20102,008.142,017.242,000.912,009.08
09/30/20102,021.492,029.651,986.331,998.04
10/01/20102,014.472,017.231,987.711,996.6
10/04/20101,990.131,997.671,963.681,975.33
10/05/20101,996.382,026.461,996.212,024.63
10/06/20102,021.212,024.921,992.652,006.52
10/07/20102,016.082,017.441,996.252,011.63
10/08/20102,014.992,030.891,999.892,027.03
10/11/20102,028.532,037.122,021.432,026.98
10/12/20102,023.752,045.082,007.132,041.55
10/13/20102,052.52,067.062,048.052,057.25
10/14/20102,058.352,062.262,043.72,054.51
10/15/20102,078.632,097.732,062.842,097.73
10/18/20102,100.212,105.072,091.152,104.15
10/19/20102,063.962,105.072,054.612,069.73
10/20/20102,075.472,100.162,072.542,085.75
10/21/20102,097.172,106.242,069.452,090.1
10/22/20102,089.222,105.442,086.892,104.21
10/25/20102,113.232,127.262,112.282,113.55
10/26/20102,100.532,123.812,094.842,119.05
10/27/20102,108.112,127.212,104.992,125.88
10/28/20102,135.142,136.292,112.092,129.73
10/29/20102,126.762,137.332,124.452,124.45
11/01/20102,135.572,148.072,117.592,128.42
11/02/20102,146.982,155.462,141.622,151.72
11/03/20102,151.192,159.682,132.692,158.36
11/04/20102,183.12,193.662,179.062,187.8
11/05/20102,188.322,191.242,179.862,186.71
11/08/20102,179.72,191.492,176.672,188.94
11/09/20102,195.782,200.162,166.962,176.88
11/10/20102,178.362,189.382,162.632,187.74
11/11/20102,153.822,177.212,145.092,173.11
11/12/20102,161.662,171.232,122.422,137.95
11/15/20102,147.062,152.892,129.692,131.48
11/16/20102,114.432,126.162,085.272,093.63
11/17/20102,093.722,111.062,090.342,100
11/18/20102,124.792,147.972,121.862,134.77
11/19/20102,129.612,138.882,121.112,135.27
11/22/20102,126.42,1512,121.742,150.86
11/23/20102,128.192,132.692,105.612,116.61
11/24/20102,138.242,165.152,134.912,160.52
11/26/20102,146.382,160.552,142.692,153.91
11/29/20102,144.042,150.712,118.942,144.56
11/30/20102,119.472,131.52,110.242,117.33
12/01/20102,150.642,173.422,149.062,162.83
12/02/20102,166.572,187.822,164.532,185.3
12/03/20102,177.112,192.892,176.282,191.17
12/06/20102,192.122,193.862,183.032,189.81
12/07/20102,214.992,215.282,188.742,189.35
12/08/20102,195.332,201.342,182.992,200.6
12/09/20102,210.732,213.012,193.922,201.57
12/10/20102,206.472,217.482,199.692,215.34
12/13/20102,223.892,225.772,207.022,207.45
12/14/20102,213.232,220.422,205.212,212.59
12/15/20102,210.512,223.672,196.882,202.45
12/16/20102,205.272,221.982,198.862,218.02
12/17/20102,222.012,227.042,217.112,218.29
12/20/20102,225.412,230.552,206.32,223.04
12/21/20102,230.612,235.582,226.252,234.57
12/22/20102,234.62,238.922,231.972,235.91
12/23/20102,232.842,235.112,225.292,230.27
12/27/20102,223.762,234.422,208.82,229.86
12/28/20102,234.562,236.172,222.762,227.42
12/29/20102,232.332,236.192,229.872,231.64
12/30/20102,230.392,232.382,222.772,225.72
12/31/20102,223.282,2252,209.382,217.86