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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,293.777
CLOSE 2,294.1337

Low

LOW 2,034.92

High

HIGH 2,438.44
DATEOPENHIGHLOWCLOSE
01/03/20112,238.662,268.32,237.792,254.23
01/04/20112,261.652,263.032,237.732,251.46
01/05/20112,245.42,271.082,243.392,270.4
01/06/20112,272.332,279.452,268.592,277.51
01/07/20112,280.132,282.872,254.222,276.7
01/10/20112,270.652,288.642,2652,284.38
01/11/20112,294.662,296.152,279.482,288.73
01/12/20112,298.632,304.882,289.052,304.88
01/13/20112,303.62,310.822,298.622,305.53
01/14/20112,304.372,323.432,300.252,323.43
01/18/20112,300.932,331.322,296.632,328.79
01/19/20112,329.932,332.992,294.892,303.32
01/20/20112,292.172,295.242,268.592,286.08
01/21/20112,295.152,301.052,267.172,268.32
01/24/20112,271.732,300.392,268.722,300.39
01/25/20112,288.52,304.042,283.792,304.03
01/26/20112,306.992,321.222,300.112,314.19
01/27/20112,322.332,336.042,319.232,330.07
01/28/20112,330.072,330.072,260.62,270.51
01/31/20112,274.222,287.52,258.052,281.91
02/01/20112,298.372,329.342,296.742,324.95
02/02/20112,317.892,328.82,316.222,321.09
02/03/20112,316.672,327.242,297.792,323.07
02/04/20112,324.182,338.662,318.272,338.2
02/07/20112,340.442,360.822,338.872,349.2
02/08/20112,348.532,363.762,344.862,363.61
02/09/20112,359.812,367.192,352.462,360.95
02/10/20112,343.792,366.282,341.812,364.35
02/11/20112,357.772,381.42,353.282,379.15
02/14/20112,379.522,388.632,377.082,385.6
02/15/20112,380.162,384.812,371.192,381.92
02/16/20112,389.512,403.522,387.662,397.94
02/17/20112,384.692,400.892,381.852,397.57
02/18/20112,396.752,400.472,382.392,392.47
02/22/20112,353.812,366.432,318.42,322.86
02/23/20112,321.442,329.132,284.652,300.94
02/24/20112,306.942,321.22,285.442,313.31
02/25/20112,326.132,349.512,325.712,346.29
02/28/20112,354.872,362.792,338.212,350.99
03/01/20112,359.782,360.642,308.052,315.26
03/02/20112,314.282,340.82,311.992,326.77
03/03/20112,350.522,375.672,350.182,371.76
03/04/20112,370.342,371.232,344.622,359.96
03/07/20112,367.922,373.622,307.392,328.07
03/08/20112,325.132,347.512,310.962,337.55
03/09/20112,328.82,330.682,309.282,322.69
03/10/20112,295.092,300.532,276.122,284.29
03/11/20112,275.292,305.972,272.92,299.26
03/14/20112,286.772,302.922,274.082,290.72
03/15/20112,218.32,271.582,217.432,259.62
03/16/20112,240.832,252.132,188.922,202.97
03/17/20112,238.852,247.932,223.132,225.24
03/18/20112,249.182,249.392,217.952,221.07
03/21/20112,250.892,273.112,249.462,262.7
03/22/20112,264.072,267.142,253.082,257.96
03/23/20112,251.492,276.622,234.942,270.5
03/24/20112,287.012,315.562,275.652,312.09
03/25/20112,319.072,331.632,314.022,316.36
03/28/20112,325.132,326.122,303.062,303.1
03/29/20112,299.272,325.542,291.782,325.54
03/30/20112,338.412,340.392,326.792,336.52
03/31/20112,332.742,342.242,329.622,338.99
04/01/20112,352.472,359.162,334.952,342.92
04/04/20112,347.712,350.342,324.022,334.54
04/05/20112,330.122,342.342,323.412,327.87
04/06/20112,343.372,352.252,320.322,332.34
04/07/20112,331.742,346.862,315.832,332.88
04/08/20112,342.742,345.412,313.462,321.18
04/11/20112,330.262,333.982,305.532,314.5
04/12/20112,302.892,308.22,288.682,298.3
04/13/20112,312.82,322.62,298.822,316.63
04/14/20112,301.272,315.222,291.792,311.25
04/15/20112,304.462,316.822,293.532,307.58
04/18/20112,281.922,293.082,254.882,292.34
04/19/20112,2972,306.772,286.592,306.77
04/20/20112,344.212,360.692,344.122,357.76
04/21/20112,381.22,381.22,370.282,377.3
04/25/20112,377.912,385.032,375.122,383.72
04/26/20112,389.242,405.232,384.82,396.03
04/27/20112,402.452,415.852,390.462,413.59
04/28/20112,404.962,411.982,398.932,409.9
04/29/20112,405.052,415.562,403.252,404.08
05/02/20112,410.242,417.832,397.482,404.24
05/03/20112,401.82,404.122,377.332,392.8
05/04/20112,392.162,398.462,367.682,387.51
05/05/20112,376.462,402.052,366.732,375.21
05/06/20112,395.922,411.632,376.152,383.18
05/09/20112,384.22,399.682,376.962,390.97
05/10/20112,397.22,414.582,394.842,411.35
05/11/20112,408.152,415.92,377.432,393.08
05/12/20112,384.142,410.452,372.192,407.89
05/13/20112,403.062,406.012,378.762,379.24
05/16/20112,368.472,375.362,332.842,337.85
05/17/20112,325.862,343.732,320.332,343.51
05/18/20112,340.692,366.42,337.482,362.95
05/19/20112,369.062,374.222,355.42,369.67
05/20/20112,365.492,368.992,348.732,351.43
05/23/20112,318.162,325.862,306.432,316.78
05/24/20112,321.592,322.632,302.362,303.55
05/25/20112,299.492,321.512,298.722,310.95
05/26/20112,306.442,332.022,306.112,325.93
05/27/20112,328.652,339.12,326.462,336.09
05/31/20112,359.052,372.542,347.232,372.54
06/01/20112,368.292,373.822,3212,322.48
06/02/20112,325.562,335.662,314.692,326.7
06/03/20112,301.42,317.932,289.412,292.31
06/06/20112,288.612,299.42,273.242,274.48
06/07/20112,279.552,288.762,268.062,268.96
06/08/20112,264.42,2682,246.622,252.89
06/09/20112,253.232,267.762,246.492,256.65
06/10/20112,249.42,251.962,220.832,221.09
06/13/20112,225.212,234.222,214.372,222.28
06/14/20112,240.392,256.462,240.392,250.34
06/15/20112,229.812,243.222,204.152,209.01
06/16/20112,209.752,216.742,180.942,199.93
06/17/20112,220.042,225.782,186.782,192.96
06/20/20112,187.212,210.642,186.772,204.36
06/21/20112,210.972,253.272,203.712,251.82
06/22/20112,243.212,254.642,234.832,235.75
06/23/20112,210.492,256.72,204.472,255.05
06/24/20112,245.492,248.122,213.12,217.06
06/27/20112,217.632,263.212,215.142,252.24
06/28/20112,256.522,286.922,254.942,285.75
06/29/20112,290.52,299.322,278.852,294.43
06/30/20112,3032,327.362,302.672,325.07
07/01/20112,326.162,363.362,320.572,361.39
07/05/20112,363.082,374.412,357.312,371.21
07/06/20112,368.752,383.772,361.472,378.58
07/07/20112,396.642,418.992,394.242,412.89
07/08/20112,390.162,405.922,379.142,405.89
07/11/20112,380.562,392.092,354.122,362
07/12/20112,362.192,366.352,342.132,343.79
07/13/20112,360.432,377.342,345.82,352.43
07/14/20112,358.892,370.722,318.22,325.06
07/15/20112,351.812,357.362,336.132,356.67
07/18/20112,346.532,354.562,322.622,344.01
07/19/20112,367.812,400.582,365.742,398.17
07/20/20112,411.712,4142,384.52,387.8
07/21/20112,389.562,417.132,377.822,404.24
07/22/20112,403.22,432.842,402.062,429.5
07/25/20112,408.652,437.422,406.172,424.15
07/26/20112,423.162,438.442,418.522,429.45
07/27/20112,414.362,416.222,362.122,367.16
07/28/20112,367.442,401.252,359.872,371.77
07/29/20112,349.32,388.242,341.822,362.81
08/01/20112,391.422,396.52,325.172,354.05
08/02/20112,340.732,352.482,291.372,292.85
08/03/20112,294.942,316.732,254.912,312.78
08/04/20112,275.32,284.32,207.052,207.2
08/05/20112,227.492,240.682,131.522,194.38
08/08/20112,127.872,162.782,060.292,060.29
08/09/20112,095.992,161.752,034.922,160.79
08/10/20112,110.142,142.312,070.242,073.09
08/11/20112,108.922,187.482,091.912,167.07
08/12/20112,176.542,195.252,154.862,182.05
08/15/20112,189.492,214.122,180.862,214.12
08/16/20112,190.142,211.92,165.042,194.27
08/17/20112,193.32,214.262,158.952,181.62
08/18/20112,116.792,118.612,055.182,073.03
08/19/20112,053.012,102.882,035.32,038.22
08/22/20112,084.272,084.832,038.142,044.73
08/23/20112,059.032,129.272,050.192,129.27
08/24/20112,121.522,148.222,105.312,145.04
08/25/20112,141.862,153.712,102.52,108.21
08/26/20112,101.912,169.412,082.042,161.97
08/29/20112,188.672,224.52,187.722,223.96
08/30/20112,212.072,250.12,202.452,237.69
08/31/20112,248.192,268.072,222.482,241.01
09/01/20112,245.012,263.942,217.022,219.05
09/02/20112,178.112,189.762,156.992,167.83
09/06/20112,116.482,171.392,112.842,167.6
09/07/20112,198.612,223.82,193.832,223.75
09/08/20112,212.712,244.512,206.792,214.29
09/09/20112,197.722,206.492,151.352,163.66
09/12/20112,145.782,192.282,135.652,191.84
09/13/20112,197.662,225.42,189.832,220.58
09/14/20112,233.662,277.922,210.632,252.75
09/15/20112,273.222,289.692,254.472,286.56
09/16/20112,284.282,308.962,283.432,306.09
09/19/20112,277.642,319.732,260.242,308.76
09/20/20112,318.552,337.72,293.062,295.89
09/21/20112,308.412,321.222,257.552,258.3
09/22/20112,196.632,219.722,151.482,184.59
09/23/20112,165.752,216.752,165.622,206.86
09/26/20112,216.662,237.132,170.142,234.28
09/27/20112,270.692,290.712,241.752,253.55
09/28/20112,266.292,281.092,218.772,220.84
09/29/20112,255.552,258.962,160.22,197.68
09/30/20112,167.242,185.612,139.172,139.18
10/03/20112,128.022,153.952,084.32,085.04
10/04/20112,064.012,131.312,042.92,129.21
10/05/20112,121.032,187.562,106.622,182.77
10/06/20112,181.582,218.32,169.572,217.99
10/07/20112,217.512,227.382,190.262,202.76
10/10/20112,241.172,278.742,237.482,278.65
10/11/20112,272.642,300.72,269.542,294.92
10/12/20112,316.762,331.912,305.312,307.18
10/13/20112,300.862,330.642,299.732,326.88
10/14/20112,3602,371.942,344.742,371.94
10/17/20112,359.532,367.212,322.532,334.38
10/18/20112,331.982,375.262,309.882,364.87
10/19/20112,348.522,357.552,310.652,316.81
10/20/20112,317.342,317.552,274.492,306.29
10/21/20112,332.212,349.792,314.772,335.93
10/24/20112,341.712,389.912,340.162,384.42
10/25/20112,375.492,375.532,332.182,335.87
10/26/20112,349.852,355.022,291.782,334.79
10/27/20112,390.692,412.522,365.912,399.83
10/28/20112,386.022,404.82,384.972,401.29
10/31/20112,376.992,389.292,359.852,360.08
11/01/20112,301.112,321.362,287.742,298.37
11/02/20112,321.92,329.062,298.712,318.32
11/03/20112,340.142,369.772,311.22,367.71
11/04/20112,353.512,364.372,331.462,356.32
11/07/20112,353.822,372.722,329.682,371.04
11/08/20112,386.192,402.512,362.232,400.01
11/09/20112,346.742,354.92,307.782,314.1
11/10/20112,338.62,338.912,290.532,312.07
11/11/20112,336.442,363.122,330.632,355.78
11/14/20112,350.912,362.462,333.552,341.32
11/15/20112,334.242,375.12,331.752,366.24
11/16/20112,345.272,365.132,322.052,324.37
11/17/20112,320.642,320.812,257.922,272.09
11/18/20112,273.642,274.622,250.942,253.95
11/21/20112,219.882,225.542,188.142,211.14
11/22/20112,205.312,224.042,191.872,216.33
11/23/20112,199.462,203.142,166.542,166.54
11/25/20112,159.942,182.282,150.712,150.88
11/28/20112,207.682,227.812,206.692,224.22
11/29/20112,225.122,240.632,205.772,211.39
11/30/20112,270.282,295.352,264.722,295.2
12/01/20112,294.272,314.92,292.262,309.2
12/02/20112,327.872,331.122,301.252,302.04
12/05/20112,336.552,343.12,315.182,326.95
12/06/20112,327.652,335.792,313.992,321.49
12/07/20112,312.552,331.732,292.152,320.54
12/08/20112,309.532,324.042,278.422,282.59
12/09/20112,287.272,325.642,287.272,318.68
12/12/20112,295.432,295.532,274.152,292.24
12/13/20112,308.292,316.92,258.712,268.37
12/14/20112,259.842,260.522,219.682,233.03
12/15/20112,253.142,253.212,223.522,226.71
12/16/20112,238.592,267.552,234.32,238.18
12/19/20112,244.372,250.272,209.572,215.27
12/20/20112,253.192,283.452,248.432,281.94
12/21/20112,265.92,267.012,222.682,249.03
12/22/20112,254.682,268.592,251.312,266.77
12/23/20112,274.352,287.962,268.242,287.57
12/27/20112,284.292,301.32,281.862,293.12
12/28/20112,294.972,295.172,262.222,267.08
12/29/20112,272.562,285.722,264.892,285.07
12/30/20112,281.912,289.122,277.772,277.83