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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,992.3253
CLOSE 6,988.601

Low

LOW 5,895.12

High

HIGH 7,700.56
DATEOPENHIGHLOWCLOSE
01/02/20186,431.596,513.026,417.756,511.34
01/03/20186,520.036,579.256,519.266,575.8
01/04/20186,595.756,603.176,576.926,584.58
01/05/20186,613.126,654.986,605.036,653.29
01/08/20186,651.686,680.326,649.26,676.63
01/09/20186,692.876,696.126,658.276,677.94
01/10/20186,640.666,663.516,619.356,662.66
01/11/20186,675.696,708.496,664.746,708.49
01/12/20186,699.326,763.986,695.526,758.54
01/16/20186,807.856,835.796,719.116,737.14
01/17/20186,767.856,820.046,738.456,810.28
01/18/20186,804.596,826.796,784.726,811.38
01/19/20186,829.046,843.246,801.596,834.33
01/22/20186,829.556,906.286,822.856,906.28
01/23/20186,928.276,969.46,926.376,963.46
01/24/20186,975.386,992.916,880.686,919.35
01/25/20186,965.016,967.66,894.846,916.3
01/26/20186,956.667,022.976,941.487,022.97
01/29/20187,000.687,020.646,974.76,988.32
01/30/20186,910.396,958.796,894.636,930.73
01/31/20186,972.816,983.616,915.486,949.99
02/01/20186,910.576,970.766,879.026,901.5
02/02/20186,866.386,889.076,756.546,760.29
02/05/20186,687.476,807.966,495.396,495.92
02/06/20186,378.66,673.416,370.486,665.98
02/07/20186,632.986,716.256,581.386,582.02
02/08/20186,595.816,606.056,304.186,306.1
02/09/20186,395.166,453.436,164.436,412.68
02/12/20186,477.046,565.286,424.36,523.85
02/13/20186,482.776,567.626,478.416,553.86
02/14/20186,523.266,684.156,520.396,675.03
02/15/20186,734.346,795.926,665.926,794.92
02/16/20186,778.286,840.66,758.516,770.66
02/20/20186,742.156,8386,740.486,779.69
02/21/20186,808.66,879.476,759.226,759.26
02/22/20186,793.086,826.016,744.056,761.85
02/23/20186,816.436,897.536,789.026,896.6
02/26/20186,933.826,989.366,927.466,989.1
02/27/20186,984.837,003.136,900.356,900.35
02/28/20186,945.26,964.166,854.426,854.42
03/01/20186,862.946,892.386,687.446,750.54
03/02/20186,661.916,820.376,645.036,811.04
03/05/20186,777.636,901.636,753.836,881.28
03/06/20186,919.796,937.036,872.066,913.02
03/07/20186,855.576,935.486,850.916,929.39
03/08/20186,955.856,9716,931.356,966.43
03/09/20187,014.847,101.317,007.37,101.18
03/12/20187,122.477,156.257,108.047,131.12
03/13/20187,172.257,186.097,025.837,046.51
03/14/20187,077.857,084.077,012.577,040.98
03/15/20187,050.667,075.557,010.017,030.97
03/16/20187,058.127,061.677,011.697,019.95
03/19/20186,945.976,949.026,806.166,864.88
03/20/20186,871.096,902.236,845.856,885.92
03/21/20186,863.296,930.76,828.886,853.45
03/22/20186,763.946,809.946,679.356,682.26
03/23/20186,683.196,708.586,507.846,508.09
03/26/20186,644.46,760.656,538.796,753.83
03/27/20186,791.396,793.56,479.566,529.84
03/28/20186,488.026,559.886,410.046,460.81
03/29/20186,493.516,640.766,435.676,581.13
04/02/20186,528.236,560.966,322.66,390.84
04/03/20186,448.056,485.276,343.96,458.83
04/04/20186,326.546,578.566,326.546,560.06
04/05/20186,619.226,632.216,550.286,594.84
04/06/20186,514.486,587.366,402.036,433.21
04/09/20186,488.486,604.266,466.046,472.34
04/10/20186,585.526,639.976,534.896,615.87
04/11/20186,578.846,650.296,574.886,583.44
04/12/20186,627.326,682.696,618.816,656.26
04/13/20186,696.026,703.316,598.346,628.34
04/16/20186,675.926,699.766,633.086,675.18
04/17/20186,738.656,834.316,729.796,816.37
04/18/20186,824.586,856.966,788.326,833.21
04/19/20186,793.076,815.046,749.076,774.89
04/20/20186,754.676,757.686,642.836,667.75
04/23/20186,699.166,721.656,613.556,648.8
04/24/20186,680.886,688.896,464.746,509.05
04/25/20186,514.326,540.766,426.576,513.94
04/26/20186,606.616,673.656,579.126,649.65
04/27/20186,748.596,750.786,619.266,656.35
04/30/20186,669.446,712.56,593.66,605.57
05/01/20186,592.936,685.416,578.266,681.96
05/02/20186,694.526,715.966,637.966,644.48
05/03/20186,608.76,667.296,539.866,643.48
05/04/20186,618.76,783.366,612.396,769.12
05/07/20186,803.456,846.466,796.056,821.87
05/08/20186,813.916,830.876,770.36,815.48
05/09/20186,830.546,895.936,807.46,893.21
05/10/20186,909.186,966.936,906.776,963.55
05/11/20186,948.876,969.36,923.616,952.56
05/14/20186,977.357,008.266,954.646,964.37
05/15/20186,909.326,912.046,852.736,888.54
05/16/20186,892.896,944.546,891.656,929.97
05/17/20186,905.756,952.986,869.396,901.63
05/18/20186,876.656,897.916,857.586,866.25
05/21/20186,920.326,948.276,876.356,905.53
05/22/20186,934.76,947.436,883.756,893.62
05/23/20186,847.276,954.76,846.946,953.63
05/24/20186,951.526,963.686,882.576,949.7
05/25/20186,951.476,982.526,941.856,960.92
05/29/20186,928.56,964.656,887.126,926.54
05/30/20186,955.596,987.636,938.026,976.37
05/31/20186,969.937,016.426,955.996,967.73
06/01/20187,010.087,084.847,008.027,083.93
06/04/20187,099.57,146.767,099.097,143.57
06/05/20187,162.417,179.827,137.137,166.75
06/06/20187,180.247,212.457,140.927,210.08
06/07/20187,212.437,212.437,115.867,152.83
06/08/20187,121.767,161.927,100.737,152.62
06/11/20187,149.657,187.457,146.097,168.48
06/12/20187,181.677,214.497,173.767,209.18
06/13/20187,219.587,261.177,193.027,205.26
06/14/20187,233.77,291.317,233.77,279.59
06/15/20187,245.167,268.847,220.977,255.76
06/18/20187,201.187,256.437,186.167,251.41
06/19/20187,158.87,229.997,138.027,228.04
06/20/20187,264.857,309.997,256.877,280.7
06/21/20187,304.057,308.267,203.937,217.49
06/22/20187,239.727,239.757,177.467,197.51
06/25/20187,131.057,144.286,976.967,038.17
06/26/20187,061.237,108.457,040.067,068.2
06/27/20187,096.67,128.776,968.36,969.67
06/28/20186,963.377,055.256,950.237,031.6
06/29/20187,071.497,101.837,031.47,040.8
07/02/20186,979.547,099.276,969.167,097.82
07/03/20187,121.717,122.457,009.517,014.55
07/05/20187,0647,105.547,025.247,101.05
07/06/20187,114.177,2177,106.17,207.33
07/09/20187,251.187,277.587,221.327,276
07/10/20187,287.057,297.797,257.497,282.6
07/11/20187,221.667,271.127,220.237,243.98
07/12/20187,276.387,368.717,274.167,366.25
07/13/20187,372.287,387.747,348.967,375.82
07/16/20187,381.037,390.647,346.347,357.9
07/17/20187,291.487,418.437,288.37,403.89
07/18/20187,407.257,411.257,368.367,390.13
07/19/20187,364.667,388.997,344.337,352.36
07/20/20187,379.137,398.597,343.377,350.23
07/23/20187,335.427,376.827,301.347,371.78
07/24/20187,455.517,475.997,375.747,406.25
07/25/20187,406.17,511.397,405.637,508.59
07/26/20187,404.567,430.127,385.727,400.75
07/27/20187,443.247,443.247,255.327,296.78
07/30/20187,292.727,299.077,158.787,193.1
07/31/20187,219.677,272.967,179.417,231.98
08/01/20187,269.27,294.87,234.647,272.89
08/02/20187,221.357,380.567,221.357,372.15
08/03/20187,389.367,395.497,356.337,395.49
08/06/20187,390.827,439.557,381.587,438.99
08/07/20187,459.327,478.967,443.887,462.65
08/08/20187,454.427,486.217,435.777,469.54
08/09/20187,467.517,498.377,458.577,466.96
08/10/20187,409.057,436.697,382.837,408.3
08/13/20187,420.187,468.827,398.537,401.17
08/14/20187,430.457,455.427,3907,447.17
08/15/20187,385.677,409.487,308.527,354.66
08/16/20187,409.617,422.837,361.887,374.29
08/17/20187,352.637,394.947,312.657,377.54
08/20/20187,393.587,395.757,343.477,371.42
08/21/20187,393.467,441.427,388.377,397.23
08/22/20187,379.847,434.487,374.697,424.6
08/23/20187,420.317,465.877,405.47,413.84
08/24/20187,443.717,489.547,442.997,485.4
08/27/20187,527.377,560.767,512.027,559.13
08/28/20187,580.857,588.727,556.717,570.25
08/29/20187,585.137,661.957,583.527,660.18
08/30/20187,645.117,691.17,619.737,642.67
08/31/20187,634.447,676.467,628.547,654.55
09/04/20187,629.347,643.457,581.357,622.32
09/05/20187,600.957,607.187,498.387,523.26
09/06/20187,527.227,532.37,405.327,453.17
09/07/20187,402.197,489.47,400.997,430.26
09/10/20187,466.767,473.757,410.747,447.68
09/11/20187,415.097,519.457,401.727,507.87
09/12/20187,493.387,501.247,422.917,488.06
09/13/20187,535.237,578.767,531.667,561.69
09/14/20187,575.387,581.37,515.047,545.5
09/17/20187,522.597,533.927,427.797,434.73
09/18/20187,440.867,531.27,436.537,494.4
09/19/20187,498.247,513.347,441.567,490.32
09/20/20187,534.027,582.437,523.877,569.03
09/21/20187,587.397,603.867,522.127,531.07
09/24/20187,477.457,554.957,447.237,548.75
09/25/20187,552.027,568.177,525.197,563.19
09/26/20187,563.967,637.627,553.267,563.09
09/27/20187,600.357,657.87,596.967,629.57
09/28/20187,612.657,649.37,598.697,627.65
10/01/20187,6737,700.567,627.477,645.45
10/02/20187,632.377,685.367,610.257,628.28
10/03/20187,663.097,676.97,625.67,637.43
10/04/20187,603.017,608.247,436.267,490
10/05/20187,482.047,510.457,327.447,399.01
10/08/20187,356.547,415.547,267.027,352.82
10/09/20187,352.447,430.367,339.867,371.62
10/10/20187,319.817,329.247,042.067,044.5
10/11/20187,013.487,120.16,892.896,964.03
10/12/20187,150.217,179.047,019.897,157.21
10/15/20187,129.317,144.167,047.477,068.67
10/16/20187,141.677,291.267,133.297,276.43
10/17/20187,3107,311.857,205.767,278.63
10/18/20187,250.927,251.547,081.897,116.09
10/19/20187,169.457,227.967,080.747,107.23
10/22/20187,146.037,193.727,088.97,141.21
10/23/20187,002.697,149.136,933.567,118.67
10/24/20187,101.857,117.346,777.476,789.15
10/25/20186,891.277,063.926,866.757,016.39
10/26/20186,804.696,976.946,743.786,852.4
10/29/20186,954.696,973.196,574.756,713.9
10/30/20186,673.846,816.276,652.536,810.12
10/31/20186,933.117,030.516,924.096,967.1
11/01/20186,980.797,071.846,932.217,069.17
11/02/20187,042.37,085.276,909.076,965.29
11/05/20186,946.156,952.936,859.86,937.09
11/06/20186,939.137,024.786,9286,988.85
11/07/20187,068.57,205.967,057.717,203.13
11/08/20187,176.197,192.327,125.147,158.59
11/09/20187,095.457,104.396,982.897,039.15
11/12/20186,990.376,998.86,819.386,829.1
11/13/20186,858.596,951.446,811.686,830.91
11/14/20186,896.26,916.096,736.186,769.87
11/15/20186,750.636,908.836,702.426,890.45
11/16/20186,823.036,898.136,797.436,867.02
11/19/20186,832.256,841.446,623.376,642.92
11/20/20186,475.686,614.016,442.366,526.96
11/21/20186,608.126,639.376,566.316,575.66
11/23/20186,525.026,591.566,524.556,527.35
11/26/20186,616.796,679.916,590.896,678.34
11/27/20186,639.396,715.416,609.086,701.04
11/28/20186,756.136,914.796,713.296,913.33
11/29/20186,890.846,938.026,839.456,892.4
11/30/20186,902.246,951.136,872.296,949.01
12/03/20187,106.847,1077,013.27,062.13
12/04/20187,026.817,045.686,785.856,795.21
12/06/20186,652.136,840.56,630.826,838.85
12/07/20186,806.636,849.386,594.546,613.27
12/10/20186,603.366,710.396,534.336,682.74
12/11/20186,782.416,788.476,650.836,704.24
12/12/20186,800.556,867.666,761.786,763.96
12/13/20186,805.76,833.786,724.046,767.97
12/14/20186,679.916,710.416,585.316,594.96
12/17/20186,5716,621.636,399.556,448.39
12/18/20186,503.126,551.046,434.66,491.52
12/19/20186,480.316,575.396,284.726,342.97
12/20/20186,312.726,380.976,161.856,243.19
12/21/20186,293.056,308.316,013.986,046.56
12/24/20185,994.086,075.175,895.125,899.35
12/26/20185,969.086,263.825,921.866,262.77
12/27/20186,168.66,291.996,043.456,288.3
12/28/20186,326.626,388.366,233.696,285.27
12/31/20186,354.846,365.396,273.946,329.96