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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,641.6691
CLOSE 2,642.1032

Low

LOW 2,307.56

High

HIGH 2,878.38
DATEOPENHIGHLOWCLOSE
01/03/20122,323.162,332.242,315.282,321.96
01/04/20122,316.532,333.292,307.562,329.71
01/05/20122,326.582,351.452,317.522,348.98
01/06/20122,350.682,362.582,341.642,356.17
01/09/20122,362.532,363.482,342.342,350.65
01/10/20122,374.262,381.432,360.982,367.38
01/11/20122,363.692,376.582,357.532,372.25
01/12/20122,377.342,384.262,359.922,381.99
01/13/20122,371.422,373.52,352.762,371.98
01/17/20122,396.142,404.082,385.792,393.24
01/18/20122,396.632,425.962,395.432,425.96
01/19/20122,435.142,445.592,433.032,441.7
01/20/20122,428.662,438.252,428.352,437.02
01/23/20122,437.062,455.222,424.292,437.22
01/24/20122,426.862,440.22,423.242,433.96
01/25/20122,456.552,470.582,440.572,465.66
01/26/20122,474.052,479.312,444.832,454.63
01/27/20122,450.382,467.462,448.732,461.77
01/30/20122,438.522,468.572,433.632,465.32
01/31/20122,476.652,481.512,453.052,467.95
02/01/20122,481.622,497.312,474.292,488.18
02/02/20122,495.082,504.162,487.152,495.83
02/03/20122,518.862,532.262,514.992,529.17
02/06/20122,519.332,528.32,513.512,528.3
02/07/20122,522.792,537.642,514.92,532.06
02/08/20122,533.482,545.842,523.882,545.72
02/09/20122,553.632,567.282,541.22,563.93
02/10/20122,543.862,553.12,537.992,547.32
02/13/20122,564.932,572.642,554.292,569.49
02/14/20122,561.62,575.242,553.952,575.24
02/15/20122,584.952,600.962,552.562,556.01
02/16/20122,555.552,594.712,551.352,592.29
02/17/20122,587.222,593.562,572.822,584.24
02/21/20122,589.212,601.742,574.322,590.24
02/22/20122,586.322,593.052,575.312,579.78
02/23/20122,578.912,598.12,570.072,594.93
02/24/20122,602.662,609.452,598.672,604.21
02/27/20122,589.442,616.862,579.632,606.76
02/28/20122,610.042,634.232,607.52,633.46
02/29/20122,638.972,645.22,614.482,623.1
03/01/20122,634.22,645.912,625.422,643.54
03/02/20122,640.432,6502,633.282,641.58
03/05/20122,636.62,642.752,605.592,614.92
03/06/20122,586.312,593.642,575.132,588.95
03/07/20122,599.852,614.232,597.232,607.85
03/08/20122,623.452,643.892,618.472,637.18
03/09/20122,641.152,651.982,639.62,646.85
03/12/20122,646.982,651.642,635.762,646.85
03/13/20122,665.32,697.642,658.092,697.43
03/14/20122,701.082,717.862,690.42,708.41
03/15/20122,716.192,720.492,701.652,714.79
03/16/20122,715.712,719.612,706.962,712.78
03/19/20122,716.982,738.222,710.632,733.26
03/20/20122,719.42,740.352,711.12,737.63
03/21/20122,739.42,752.462,733.912,736.88
03/22/20122,720.662,737.832,719.742,731.5
03/23/20122,734.682,734.682,714.62,728.55
03/26/20122,746.982,778.022,746.432,778.02
03/27/20122,779.672,793.442,778.912,782.12
03/28/20122,785.982,7942,754.972,770.97
03/29/20122,756.442,769.832,741.322,762.05
03/30/20122,773.932,774.522,744.472,755.27
04/02/20122,752.252,787.252,747.542,784.42
04/03/20122,786.142,795.352,767.052,782.78
04/04/20122,759.332,762.732,729.212,745
04/05/20122,740.72,764.212,739.12,762.5
04/09/20122,726.082,751.442,722.772,739.98
04/10/20122,738.442,749.512,688.212,695.12
04/11/20122,719.482,726.942,702.972,708.13
04/12/20122,715.042,743.412,711.042,740.26
04/13/20122,730.742,731.352,698.112,698.99
04/16/20122,713.892,713.892,660.962,670.1
04/17/20122,678.582,731.382,675.142,723.58
04/18/20122,714.662,732.032,707.912,716.14
04/19/20122,707.892,738.592,676.092,686.82
04/20/20122,699.552,712.012,674.662,676.04
04/23/20122,651.132,657.362,629.72,653.5
04/24/20122,647.912,659.522,628.962,638.73
04/25/20122,694.862,710.872,691.122,709.62
04/26/20122,709.882,731.732,705.912,725.23
04/27/20122,737.572,750.52,723.162,741.34
04/30/20122,731.262,737.542,720.442,723.68
05/01/20122,719.252,756.812,715.752,726.92
05/02/20122,713.182,736.32,707.632,734.77
05/03/20122,737.042,737.142,697.782,704.59
05/04/20122,682.372,683.252,637.732,637.92
05/07/20122,622.672,651.742,620.962,639.28
05/08/20122,624.352,638.32,587.532,629.87
05/09/20122,600.192,635.712,588.972,621.35
05/10/20122,631.972,631.972,606.792,616.24
05/11/20122,606.012,643.222,604.992,615.98
05/14/20122,593.752,611.372,587.782,590.28
05/15/20122,589.962,617.232,576.772,580.75
05/16/20122,589.912,597.162,558.692,561.56
05/17/20122,562.132,567.552,509.052,509.05
05/18/20122,509.92,523.152,474.72,478.53
05/21/20122,482.312,547.692,478.362,545.43
05/22/20122,553.582,562.482,524.112,539.2
05/23/20122,534.662,553.192,499.32,547.08
05/24/20122,553.122,554.22,512.352,531.35
05/25/20122,532.322,537.562,520.172,527.05
05/29/20122,542.662,570.792,536.622,558.97
05/30/20122,538.582,546.012,522.452,537.4
05/31/20122,535.872,540.42,507.582,524.87
06/01/20122,510.822,510.822,458.732,458.83
06/04/20122,458.972,480.972,443.922,478.13
06/05/20122,467.812,492.532,467.662,487.5
06/06/20122,504.082,546.322,504.082,546.32
06/07/20122,569.242,570.482,531.952,535.41
06/08/20122,529.422,561.572,522.392,559.21
06/11/20122,578.732,579.232,513.672,517.18
06/12/20122,523.012,546.832,510.752,546.2
06/13/20122,541.722,557.312,519.692,527.44
06/14/20122,529.282,547.312,515.172,539.97
06/15/20122,543.852,572.842,542.512,571.23
06/18/20122,570.982,599.522,554.832,592.52
06/19/20122,606.432,630.862,605.162,620.83
06/20/20122,6252,633.212,603.322,623.33
06/21/20122,619.982,622.762,554.652,556.96
06/22/20122,562.282,5872,559.262,585.53
06/25/20122,562.982,563.092,527.012,533.54
06/26/20122,541.212,556.922,531.62,549.84
06/27/20122,558.672,576.092,557.092,565.53
06/28/20122,565.532,565.532,510.372,536.65
06/29/20122,566.842,615.822,566.842,615.72
07/02/20122,616.522,625.262,604.92,625.03
07/03/20122,623.462,645.842,621.772,645.84
07/05/20122,643.632,660.262,629.912,647.47
07/06/20122,635.652,636.962,596.12,612.29
07/09/20122,610.382,620.222,597.272,610.31
07/10/20122,620.332,630.032,574.262,585.52
07/11/20122,580.072,587.022,549.052,570.99
07/12/20122,561.682,561.682,522.892,545.3
07/13/20122,545.982,589.932,545.982,584.97
07/16/20122,579.962,589.572,567.452,577.05
07/17/20122,591.782,598.472,554.342,591.65
07/18/20122,586.862,633.022,585.482,625.87
07/19/20122,645.342,663.122,639.412,655.81
07/20/20122,654.62,654.62,618.042,618.04
07/23/20122,575.292,596.612,549.962,589.93
07/24/20122,593.392,596.042,551.352,567.46
07/25/20122,551.72,566.462,535.042,549.2
07/26/20122,588.22,598.362,568.332,584.85
07/27/20122,600.032,649.982,594.842,647.03
07/30/20122,649.782,662.622,634.52,642.12
07/31/20122,643.282,657.272,640.262,642.53
08/01/20122,660.492,661.842,625.082,635.13
08/02/20122,616.042,650.982,606.542,625.52
08/03/20122,664.692,684.582,657.52,676
08/06/20122,686.382,705.712,681.722,694.09
08/07/20122,705.972,727.312,701.92,717.16
08/08/20122,707.292,721.022,705.472,714.02
08/09/20122,712.972,724.432,708.242,719.61
08/10/20122,710.552,722.962,704.912,722.96
08/13/20122,721.492,728.882,708.382,728.68
08/14/20122,737.852,742.832,721.122,727.79
08/15/20122,724.712,739.142,724.712,735.47
08/16/20122,743.882,774.222,742.822,768.09
08/17/20122,775.532,780.772,767.042,780.3
08/20/20122,777.712,784.572,767.732,784.33
08/21/20122,791.742,802.912,762.92,772.2
08/22/20122,765.12,790.32,759.142,783.42
08/23/20122,773.982,780.712,755.142,762.02
08/24/20122,754.432,785.342,750.642,778.05
08/27/20122,7922,794.272,777.362,782.55
08/28/20122,779.172,790.512,772.252,782.69
08/29/20122,782.982,790.172,771.992,784
08/30/20122,771.442,772.622,751.532,753.74
08/31/20122,773.242,785.082,746.682,772.24
09/04/20122,766.932,781.082,744.292,772.03
09/05/20122,769.192,780.562,760.662,766.95
09/06/20122,785.012,829.712,784.812,829.71
09/07/20122,823.222,829.952,817.482,825.11
09/10/20122,821.032,823.342,787.332,788.35
09/11/20122,789.092,799.852,780.242,784.89
09/12/20122,794.382,798.972,775.42,791.68
09/13/20122,796.722,841.682,792.182,831.35
09/14/20122,841.822,865.372,839.482,855.23
09/17/20122,857.522,857.522,846.172,856.44
09/18/20122,852.422,859.342,848.912,857.38
09/19/20122,858.542,871.12,850.322,864.03
09/20/20122,850.442,863.672,842.592,861.7
09/21/20122,874.532,878.382,859.552,861.64
09/24/20122,836.352,849.612,832.532,843.98
09/25/20122,851.652,858.682,804.132,804.53
09/26/20122,798.932,802.282,768.582,781.63
09/27/20122,790.782,8272,784.622,821.6
09/28/20122,812.822,820.362,795.542,799.19
10/01/20122,811.452,827.612,784.542,794.28
10/02/20122,807.082,812.212,779.012,799.29
10/03/20122,810.162,822.562,797.282,818.84
10/04/20122,824.892,835.332,814.452,828.6
10/05/20122,840.192,845.972,806.442,811.94
10/08/20122,797.332,801.852,781.382,786.92
10/09/20122,781.812,781.812,736.982,741.92
10/10/20122,743.582,749.422,724.382,728.54
10/11/20122,750.812,750.812,718.492,719.21
10/12/20122,719.692,734.42,714.172,720.14
10/15/20122,729.22,742.72,713.222,739.87
10/16/20122,746.142,781.012,743.452,778.38
10/17/20122,763.72,784.812,760.32,775.62
10/18/20122,770.052,775.832,734.62,744.17
10/19/20122,741.582,741.582,675.572,678.32
10/22/20122,678.892,699.082,671.52,694.56
10/23/20122,670.942,689.482,658.772,666.02
10/24/20122,685.552,686.512,653.432,655.55
10/25/20122,677.132,679.812,649.192,657.66
10/26/20122,657.912,675.922,636.832,665.83
10/31/20122,663.562,665.882,639.632,647.92
11/01/20122,661.052,690.722,657.112,687.52
11/02/20122,701.912,701.912,654.972,656.28
11/05/20122,657.732,678.942,651.372,672.91
11/06/20122,676.152,696.462,668.452,681.05
11/07/20122,647.512,651.262,602.292,612.69
11/08/20122,620.252,626.422,572.432,572.57
11/09/20122,574.872,610.172,571.862,584.1
11/12/20122,596.572,600.652,575.612,582.77
11/13/20122,558.862,586.592,554.522,561.86
11/14/20122,574.622,577.572,528.362,531.87
11/15/20122,534.242,542.172,514.862,524.36
11/16/20122,525.892,541.342,494.382,534.16
11/19/20122,564.232,596.752,562.522,595.83
11/20/20122,592.272,598.472,570.662,594.66
11/21/20122,596.022,604.512,587.862,600.48
11/23/20122,617.872,640.392,614.242,639.59
11/26/20122,634.432,652.072,626.062,651.67
11/27/20122,649.942,659.352,637.62,641.42
11/28/20122,627.572,666.312,613.222,665.27
11/29/20122,677.632,688.952,667.312,680.03
11/30/20122,680.552,682.362,668.172,677.88
12/03/20122,697.442,699.042,669.832,671.84
12/04/20122,671.122,674.032,651.462,667.89
12/05/20122,660.682,663.442,624.512,637.89
12/06/20122,631.162,663.012,623.622,656.3
12/07/20122,667.442,671.572,631.472,640.54
12/10/20122,634.542,661.352,632.252,647.57
12/11/20122,665.982,696.92,664.12,682.07
12/12/20122,694.42,694.432,668.512,674.57
12/13/20122,667.362,688.442,643.142,654.01
12/14/20122,635.912,643.972,620.082,628.09
12/17/20122,629.762,664.722,627.372,664.26
12/18/20122,675.442,708.482,669.832,705.39
12/19/20122,709.612,713.392,690.992,690.99
12/20/20122,697.62,698.712,679.552,693.55
12/21/20122,641.962,667.72,639.652,664.67
12/24/20122,658.652,662.032,653.582,658.05
12/26/20122,657.412,663.562,627.522,637.18
12/27/20122,636.352,641.112,599.632,632.94
12/28/20122,612.192,631.712,604.962,606.36
12/31/20122,600.922,665.732,598.572,660.93