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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,046.725
CLOSE 3,048.5241

Low

LOW 2,689.83

High

HIGH 3,592
DATEOPENHIGHLOWCLOSE
01/02/20132,727.672,746.52,716.32,746.47
01/03/20132,742.132,750.822,723.672,732.26
01/04/20132,730.532,732.162,716.042,724.49
01/07/20132,713.442,727.682,707.112,724.22
01/08/20132,724.762,730.162,703.752,718.72
01/09/20132,724.172,735.422,720.052,727.65
01/10/20132,746.682,749.192,719.682,744.18
01/11/20132,743.572,749.362,7382,748.26
01/14/20132,733.462,743.352,724.072,735.7
01/15/20132,721.292,726.272,710.82,722.98
01/16/20132,725.632,742.332,721.622,734.73
01/17/20132,746.192,756.682,740.072,747.15
01/18/20132,735.92,743.542,728.072,743.24
01/22/20132,744.272,747.522,726.862,746.19
01/23/20132,761.982,769.312,756.592,762.17
01/24/20132,724.22,748.362,719.832,723.53
01/25/20132,731.332,745.092,726.732,736.73
01/28/20132,737.622,752.542,735.212,742.43
01/29/20132,739.392,749.442,722.522,743.58
01/30/20132,748.632,757.092,732.052,738.71
01/31/20132,736.132,751.112,730.072,731.53
02/01/20132,751.192,768.632,740.652,763.96
02/04/20132,749.42,755.652,715.512,715.68
02/05/20132,727.822,762.862,720.792,754.99
02/06/20132,745.382,758.252,738.472,746.35
02/07/20132,746.022,749.142,716.362,746.5
02/08/20132,761.052,780.132,760.392,775.56
02/11/20132,774.442,777.132,766.312,774.64
02/12/20132,771.162,776.712,761.412,762.62
02/13/20132,770.72,783.192,765.042,773.77
02/14/20132,760.122,776.492,759.742,771.43
02/15/20132,772.562,779.072,756.432,764.67
02/19/20132,770.72,782.862,766.862,782.86
02/20/20132,7812,782.452,739.272,739.99
02/21/20132,730.12,731.252,700.322,711.51
02/22/20132,726.272,737.282,715.472,737.28
02/25/20132,756.192,763.962,700.972,700.97
02/26/20132,708.82,718.062,689.832,713.02
02/27/20132,714.452,757.612,710.192,741.26
02/28/20132,742.382,761.282,738.222,738.58
03/01/20132,725.382,751.222,713.492,747.75
03/04/20132,738.212,759.842,734.922,759.53
03/05/20132,776.282,803.352,776.122,799.25
03/06/20132,808.112,808.182,788.682,792.56
03/07/20132,794.692,804.032,790.042,799.49
03/08/20132,809.332,812.732,792.132,804.11
03/11/20132,798.132,812.052,791.392,811.86
03/12/20132,803.472,809.532,788.222,800.81
03/13/20132,801.412,807.72,787.722,798.68
03/14/20132,806.412,812.292,801.362,807.3
03/15/20132,810.042,810.242,792.232,799.41
03/18/20132,771.532,803.452,767.482,792.3
03/19/20132,801.12,8072,763.122,787.27
03/20/20132,808.932,811.482,794.232,805.91
03/21/20132,779.572,787.852,768.792,774.85
03/22/20132,787.272,803.962,783.692,800.81
03/25/20132,810.752,816.552,778.782,789.45
03/26/20132,803.232,807.182,796.392,806.5
03/27/20132,786.662,811.792,783.862,809.98
03/28/20132,809.492,820.672,804.532,818.69
04/01/20132,819.782,821.482,789.762,797.07
04/02/20132,8092,828.642,808.722,820.62
04/03/20132,821.972,825.282,787.272,795.04
04/04/20132,794.412,800.592,779.342,794.92
04/05/20132,749.642,774.542,744.262,771.75
04/08/20132,772.32,786.132,764.342,786.13
04/09/20132,793.862,815.072,780.22,804.67
04/10/20132,812.512,862.322,811.852,859.21
04/11/20132,850.392,863.662,848.032,859.07
04/12/20132,854.472,857.352,834.462,856.48
04/15/20132,841.262,849.162,796.392,797.47
04/16/20132,815.652,839.382,810.022,838.41
04/17/20132,811.332,812.462,765.452,781.98
04/18/20132,787.972,788.192,730.972,741.95
04/19/20132,743.42,785.652,743.42,780.46
04/22/20132,791.772,818.732,780.822,810.07
04/23/20132,824.972,845.42,810.762,835.37
04/24/20132,827.352,844.952,821.82,834.12
04/25/20132,841.982,860.692,841.022,848.66
04/26/20132,842.212,848.532,828.882,840.55
04/29/20132,849.542,877.082,849.042,866.95
04/30/20132,869.132,887.872,859.942,887.44
05/01/20132,885.352,892.262,868.762,873.35
05/02/20132,877.562,916.32,877.262,911.14
05/03/20132,938.742,952.222,937.242,944.59
05/06/20132,948.92,959.632,947.472,955.36
05/07/20132,960.082,961.762,942.252,952.88
05/08/20132,952.312,969.662,946.792,968.24
05/09/20132,960.552,980.362,955.72,961.12
05/10/20132,967.072,981.022,962.692,981.02
05/13/20132,972.962,989.72,971.732,982.09
05/14/20132,981.893,005.022,981.892,996.05
05/15/20132,990.393,004.522,982.773,002.62
05/16/20133,005.053,019.042,997.472,999.34
05/17/20133,017.793,028.963,005.253,028.96
05/20/20133,019.283,032.863,011.953,020.97
05/21/20133,019.93,036.713,011.513,026.45
05/22/20133,027.453,053.512,984.842,999.13
05/23/20132,967.933,002.552,966.652,991.45
05/24/20132,971.362,991.262,965.32,991.02
05/28/20133,024.383,0373,002.223,011.94
05/29/20132,996.983,006.92,979.92,994.82
05/30/20132,998.993,026.362,998.773,011.83
05/31/20133,001.693,023.112,981.762,981.76
06/03/20132,984.592,990.82,950.872,990.79
06/04/20132,993.063,007.32,962.222,973.69
06/05/20132,961.672,975.832,933.222,937.14
06/06/20132,940.872,950.32,911.942,950.3
06/07/20132,960.92,993.132,955.12,990.87
06/10/20132,995.033,004.672,985.52,990.49
06/11/20132,959.442,987.852,952.072,959.84
06/12/20132,977.682,978.762,921.882,926.14
06/13/20132,924.892,968.982,914.22,962.9
06/14/20132,958.872,966.132,939.682,943.86
06/17/20132,967.332,988.592,956.922,971.26
06/18/20132,974.923,001.892,974.612,996.09
06/19/20132,998.093,000.222,959.52,959.5
06/20/20132,927.632,938.12,882.452,890.33
06/21/20132,887.072,898.42,853.692,877.94
06/24/20132,852.652,869.922,825.182,848.2
06/25/20132,874.662,880.932,851.992,866.5
06/26/20132,892.432,899.582,883.962,893.85
06/27/20132,909.882,924.342,905.32,906.84
06/28/20132,896.72,927.492,891.572,909.6
07/01/20132,933.482,9512,924.262,927.35
07/02/20132,924.792,945.932,913.482,929.63
07/03/20132,918.952,953.852,916.272,941.41
07/05/20132,958.262,963.822,934.222,963.22
07/08/20132,976.612,978.822,955.372,966.13
07/09/20132,981.12,989.932,966.682,984.32
07/10/20132,981.223,004.282,981.093,000.66
07/11/20133,032.093,060.673,030.393,059.46
07/12/20133,061.893,079.073,054.033,079.07
07/15/20133,077.023,082.253,068.033,079.85
07/16/20133,083.573,085.23,069.173,077.47
07/17/20133,084.943,090.893,075.963,085.28
07/18/20133,081.343,091.213,071.893,077.82
07/19/20133,043.063,049.753,035.993,044.93
07/22/20133,061.53,061.553,044.763,055.23
07/23/20133,059.153,059.373,029.073,031.4
07/24/20133,060.483,060.633,034.623,041.16
07/25/20133,054.173,063.763,040.253,061.67
07/26/20133,046.123,076.233,044.383,076.23
07/29/20133,067.483,083.343,062.913,068.95
07/30/20133,080.23,099.383,076.393,085.33
07/31/20133,094.823,110.013,087.473,090.19
08/01/20133,113.223,128.673,111.283,126.3
08/02/20133,125.493,143.523,118.043,143.52
08/05/20133,136.773,145.253,133.523,143.19
08/06/20133,136.153,141.053,111.53,122.2
08/07/20133,117.133,123.923,096.413,118.69
08/08/20133,134.063,137.673,111.363,130.12
08/09/20133,124.743,136.73,109.863,118.57
08/12/20133,107.063,130.613,106.253,125.92
08/13/20133,130.083,149.243,106.273,141.06
08/14/20133,141.983,144.433,125.413,129.45
08/15/20133,089.343,092.273,068.083,076.23
08/16/20133,076.833,090.693,070.433,073.91
08/19/20133,074.383,101.023,069.473,069.76
08/20/20133,077.153,096.423,073.053,082.17
08/21/20133,073.243,098.623,061.423,071.47
08/22/20133,085.613,103.643,085.423,101.82
08/23/20133,126.253,127.053,112.873,124.27
08/26/20133,127.013,147.873,118.523,122.67
08/27/20133,086.173,102.273,053.263,059.58
08/28/20133,060.963,085.683,060.543,072.17
08/29/20133,065.873,109.073,065.873,093.36
08/30/20133,095.173,095.443,063.073,073.81
09/03/20133,097.653,112.423,077.133,091.76
09/04/20133,100.283,128.83,092.963,124.54
09/05/20133,127.073,138.063,125.383,129.94
09/06/20133,140.983,148.993,098.023,133.38
09/09/20133,146.023,174.873,146.023,169.93
09/10/20133,186.533,189.243,173.113,185.07
09/11/20133,163.773,180.373,159.313,179.86
09/12/20133,179.63,186.33,170.143,175.57
09/13/20133,180.453,182.113,161.653,178.27
09/16/20133,203.193,204.593,163.133,168.69
09/17/20133,177.783,195.153,176.583,190.83
09/18/20133,198.453,235.723,190.013,231.31
09/19/20133,240.933,245.123,231.683,237.61
09/20/20133,244.443,248.523,224.733,224.73
09/23/20133,242.323,243.433,205.53,219.34
09/24/20133,226.233,236.843,209.393,218.66
09/25/20133,221.213,226.623,202.753,208.55
09/26/20133,222.983,240.993,221.173,234.04
09/27/20133,217.443,235.293,210.83,230.3
09/30/20133,190.43,229.453,186.863,218.2
10/01/20133,220.923,254.333,220.923,253.05
10/02/20133,231.573,256.713,228.443,253.25
10/03/20133,247.853,254.913,197.363,213.83
10/04/20133,214.053,246.163,212.013,242.57
10/07/20133,215.773,240.113,213.013,215.69
10/08/20133,217.153,217.153,152.263,153.87
10/09/20133,161.353,161.763,117.693,142.54
10/10/20133,179.263,216.033,178.673,210.84
10/11/20133,203.493,237.013,201.933,233.83
10/14/20133,213.383,257.193,212.053,256.02
10/15/20133,253.963,269.973,241.353,244.66
10/16/20133,261.483,283.183,258.83,281.67
10/17/20133,265.913,301.63,264.233,301.28
10/18/20133,330.613,355.633,321.783,353.88
10/21/20133,361.763,369.743,351.053,361.18
10/22/20133,374.173,384.353,344.183,366.93
10/23/20133,348.63,355.473,330.23,346.05
10/24/20133,347.973,367.393,344.063,362.37
10/25/20133,394.153,400.043,368.583,383.83
10/28/20133,382.173,390.473,370.43,382.68
10/29/20133,397.883,399.093,375.573,391.75
10/30/20133,402.493,408.283,372.233,385.38
10/31/20133,378.513,400.43,367.763,377.73
11/01/20133,392.323,394.913,364.653,379.76
11/04/20133,388.693,390.183,374.383,384.75
11/05/20133,372.953,395.933,361.913,388.82
11/06/20133,396.483,401.273,374.283,385.38
11/07/20133,386.363,389.23,318.393,321.41
11/08/20133,333.923,366.843,324.73,366.84
11/11/20133,359.833,369.893,350.743,362.98
11/12/20133,351.253,370.363,348.853,365.23
11/13/20133,346.453,405.63,346.413,405.56
11/14/20133,393.253,418.563,390.383,415.14
11/15/20133,419.773,422.583,409.013,422.58
11/18/20133,423.473,429.23,383.443,388.87
11/19/20133,385.823,400.643,371.63,378.13
11/20/20133,386.063,397.693,359.313,367.17
11/21/20133,382.53,404.953,380.653,402.73
11/22/20133,409.523,422.133,406.43,422.02
11/25/20133,433.923,437.493,420.363,427.49
11/26/20133,429.643,455.543,422.473,445.76
11/27/20133,454.813,471.653,451.963,470.48
11/29/20133,481.313,495.973,481.313,487.82
12/02/20133,496.193,501.073,476.683,481.15
12/03/20133,478.993,487.023,465.353,479.34
12/04/20133,463.723,493.13,453.223,483.01
12/05/20133,484.273,489.083,468.843,477.73
12/06/20133,511.063,511.13,485.743,504.26
12/09/20133,515.673,524.013,511.283,516.17
12/10/20133,510.713,520.733,507.423,514.2
12/11/20133,514.243,519.223,464.43,468.99
12/12/20133,471.93,478.943,457.963,460.29
12/13/20133,476.883,477.833,449.743,456.4
12/16/20133,470.433,494.413,470.113,475.79
12/17/20133,474.733,482.343,461.073,469.32
12/18/20133,468.153,510.523,422.863,509.63
12/19/20133,499.813,502.233,483.033,498.63
12/20/20133,502.463,540.973,502.293,531.19
12/23/20133,563.193,570.283,552.293,569.4
12/24/20133,570.523,574.513,564.593,572.8
12/26/20133,579.623,586.723,572.13,584.58
12/27/20133,589.123,591.313,571.053,574.02
12/30/20133,570.863,574.23,559.373,570.08
12/31/20133,576.243,5923,575.253,592