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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,271.3071
CLOSE 10,279.14

Low

LOW 6,771.91

High

HIGH 12,925.53
DATEOPENHIGHLOWCLOSE
01/02/20208,802.228,873.638,786.98,872.22
01/03/20208,755.178,843.658,755.178,793.9
01/06/20208,713.898,849.988,713.898,848.52
01/07/20208,857.148,872.478,821.688,846.45
01/08/20208,845.458,953.558,834.948,912.37
01/09/20208,990.049,004.558,938.538,989.63
01/10/20209,021.889,024.878,951.838,966.64
01/13/20209,007.949,071.538,991.359,070.65
01/14/20209,068.029,080.169,020.929,033.42
01/15/20209,039.319,078.879,008.959,035.67
01/16/20209,088.089,126.079,066.319,125
01/17/20209,159.489,176.479,118.989,173.73
01/21/20209,145.649,187.429,141.789,166.63
01/22/20209,212.359,242.489,179.279,188.57
01/23/20209,186.149,221.139,145.239,216.98
01/24/20209,266.359,272.379,101.449,141.47
01/27/20208,913.169,001.448,910.978,952.18
01/28/20209,013.239,111.328,994.289,090.93
01/29/20209,141.529,153.089,067.299,101.61
01/30/20209,038.929,140.699,019.729,136.09
01/31/20209,169.919,170.228,961.598,991.51
02/03/20209,033.529,148.59,031.079,126.23
02/04/20209,256.949,352.969,224.869,334.06
02/05/20209,441.349,442.759,311.889,367.48
02/06/20209,395.699,448.729,357.869,445.92
02/07/20209,397.779,453.249,376.919,401.1
02/10/20209,373.29,517.749,373.29,516.84
02/11/20209,567.819,600.059,493.639,517.86
02/12/20209,569.829,615.99,552.039,613.2
02/13/20209,540.679,636.419,532.749,595.7
02/14/20209,613.889,634.759,583.089,623.58
02/18/20209,567.279,647.729,567.279,629.8
02/19/20209,683.949,736.579,676.079,718.73
02/20/20209,696.669,714.239,513.239,627.83
02/21/20209,582.549,5949,406.389,446.69
02/24/20209,055.39,194.919,028.879,079.63
02/25/20209,167.339,183.788,807.118,834.87
02/26/20208,883.019,032.878,813.928,873.76
02/27/20208,632.548,786.688,430.538,436.67
02/28/20208,133.858,490.478,133.858,461.83
03/02/20208,569.918,879.398,446.58,877.98
03/03/20208,892.689,000.468,516.588,594.49
03/04/20208,745.648,952.118,669.768,949.28
03/05/20208,713.198,864.198,613.918,671.66
03/06/20208,395.958,571.888,319.98,530.34
03/09/20207,912.148,241.777,912.147,948.03
03/10/20208,213.978,376.447,942.138,372.27
03/11/20208,166.268,224.737,900.998,006.12
03/12/20207,452.767,808.317,255.617,263.65
03/13/20207,683.047,998.517,301.887,995.26
03/16/20207,502.267,563.456,993.617,020.38
03/17/20207,198.537,550.136,959.157,473.95
03/18/20207,023.867,336.886,837.537,175.18
03/19/20207,190.217,514.137,037.477,288.52
03/20/20207,391.227,487.836,969.776,994.29
03/23/20206,952.717,145.296,771.917,006.92
03/24/20207,348.997,555.917,304.397,553.82
03/25/20207,543.967,777.617,390.417,469.62
03/26/20207,549.837,913.117,549.837,897.13
03/27/20207,657.447,817.747,580.227,588.37
03/30/20207,678.837,902.097,651.437,889.01
03/31/20207,855.748,011.67,765.457,813.5
04/01/20207,582.787,701.687,423.977,486.29
04/02/20207,445.887,641.867,432.287,635.66
04/03/20207,631.577,673.497,439.787,528.11
04/06/20207,819.068,110.667,763.098,081.66
04/07/20208,287.488,305.598,043.078,049.31
04/08/20208,134.38,254.418,058.418,229.54
04/09/20208,284.318,334.238,167.938,238.53
04/13/20208,209.688,338.158,158.588,332.74
04/14/20208,489.278,708.558,470.748,692.16
04/15/20208,548.478,666.248,500.568,591.96
04/16/20208,689.098,793.358,605.518,757.83
04/17/20208,876.668,879.248,704.388,832.41
04/20/20208,742.548,855.188,725.328,726.51
04/21/20208,639.748,663.098,359.848,403
04/22/20208,575.578,708.488,550.618,664.63
04/23/20208,693.738,796.498,624.638,641.5
04/24/20208,666.578,791.368,599.998,786.6
04/27/20208,865.588,887.628,803.888,837.66
04/28/20208,913.288,918.388,668.678,677.6
04/29/20208,871.049,025.828,8328,982.76
04/30/20209,005.249,023.038,920.429,000.51
05/01/20208,791.888,887.588,688.588,718.18
05/04/20208,683.948,840.338,665.48,834.11
05/05/20208,922.399,0318,900.578,930.62
05/06/20208,997.029,065.588,950.898,984.86
05/07/20209,104.679,136.189,045.239,101.88
05/08/20209,165.79,224.499,126.979,220.35
05/11/20209,155.219,346.279,155.219,298.92
05/12/20209,326.069,354.459,109.099,112.45
05/13/20209,123.699,209.498,890.169,000.08
05/14/20208,946.459,097.758,860.779,094.43
05/15/20208,976.299,157.468,958.089,152.64
05/18/20209,281.369,367.549,248.789,331.93
05/19/20209,326.289,422.99,296.259,298.54
05/20/20209,415.259,498.289,412.839,485.02
05/21/20209,487.639,515.059,361.839,377.99
05/22/20209,363.689,421.939,325.079,413.99
05/26/20209,570.539,570.539,379.99,389.98
05/27/20209,366.639,445.069,182.459,442.05
05/28/20209,404.839,568.899,391.849,416.71
05/29/20209,440.649,573.559,379.939,555.52
06/01/20209,526.439,609.389,515.349,598.89
06/02/20209,603.189,660.089,511.889,657.31
06/03/20209,689.729,729.699,648.939,704.69
06/04/20209,672.179,741.979,577.719,629.66
06/05/20209,673.099,846.639,659.459,824.39
06/08/20209,805.699,904.529,753.879,901.52
06/09/20209,861.1810,006.99,8599,967.17
06/10/202010,037.9810,155.210,022.4410,094.26
06/11/20209,907.569,978.199,586.259,588.48
06/12/20209,785.589,849.019,499.19,663.77
06/15/20209,517.149,809.419,489.589,776.89
06/16/20209,983.6510,010.899,801.459,949.37
06/17/20209,998.8610,058.659,952.59,982.48
06/18/20209,972.3510,018.569,942.1110,012.05
06/19/202010,104.6310,121.679,937.8110,008.64
06/22/202010,00910,134.649,989.4910,130.33
06/23/202010,192.4210,306.910,172.0710,209.82
06/24/202010,183.7710,232.429,943.2410,002.7
06/25/202010,003.510,110.299,901.2110,101.83
06/26/202010,087.0810,093.989,837.749,849.36
06/29/20209,850.559,965.089,742.899,961.16
06/30/20209,970.2110,185.359,956.8310,156.85
07/01/202010,160.4110,321.7710,142.7510,279.25
07/02/202010,386.3810,432.5510,328.7810,341.89
07/06/202010,487.710,625.110,485.8110,604.06
07/07/202010,595.9410,704.9310,516.6310,524.01
07/08/202010,594.4110,669.1310,528.8210,666.7
07/09/202010,745.8710,785.9610,574.9710,754.59
07/10/202010,751.7710,842.7810,639.4810,836.33
07/13/202010,951.5411,069.2610,574.5610,602.21
07/14/202010,502.8510,701.8810,370.7910,689.52
07/15/202010,752.1110,780.410,570.9610,701.68
07/16/202010,589.8610,658.910,495.0910,626.46
07/17/202010,651.5910,680.710,558.7810,645.22
07/20/202010,672.9610,971.5210,621.910,952.08
07/21/202011,015.5411,017.4310,800.8710,833.07
07/22/202010,850.9210,910.2410,776.2410,870.75
07/23/202010,853.1610,885.3810,531.2110,580.59
07/24/202010,389.5310,543.4210,313.9410,483.13
07/27/202010,547.1110,689.5510,527.6410,674.38
07/28/202010,644.3410,662.1910,527.4310,532.5
07/29/202010,602.410,694.8810,587.1910,662.98
07/30/202010,578.6210,737.0310,531.7910,715.51
07/31/202010,886.3610,908.3410,707.410,905.88
08/03/202011,018.0211,085.510,997.6711,055.08
08/04/202011,048.511,097.8511,002.5511,096.54
08/05/202011,107.2411,141.6911,077.711,125.44
08/06/202011,116.4911,282.2311,090.511,267.08
08/07/202011,235.2311,276.311,044.611,139.39
08/10/202011,153.5111,159.3810,941.8711,085.17
08/11/202011,039.6811,090.9210,855.0610,876.08
08/12/202010,972.0711,190.2610,970.8711,157.72
08/13/202011,174.6411,271.2211,139.6411,178.37
08/14/202011,187.8211,213.2711,106.9311,164.45
08/17/202011,231.9711,306.4711,228.1411,288.57
08/18/202011,339.7611,421.111,279.0811,399.03
08/19/202011,397.2311,440.2211,303.411,318.64
08/20/202011,277.0511,497.1811,268.4611,477.05
08/21/202011,476.8511,574.7911,461.5311,555.16
08/24/202011,703.3411,728.0911,535.5511,626.17
08/25/202011,610.5811,723.9511,580.8911,721.81
08/26/202011,779.3511,979.6511,76811,971.94
08/27/202011,997.8912,047.9911,842.8411,926.16
08/28/202011,992.6812,018.1411,928.6911,995.85
08/31/202012,017.4612,167.4612,000.1112,110.7
09/01/202012,203.3612,300.4412,132.7812,292.86
09/02/202012,417.4512,439.4812,176.1812,420.54
09/03/202012,195.7512,23511,662.1111,771.37
09/04/202011,686.2411,846.1811,145.9911,622.13
09/08/202011,143.9111,400.4611,055.1611,068.26
09/09/202011,308.2511,480.3711,197.1311,395.85
09/10/202011,501.4311,566.3411,095.9411,154.12
09/11/202011,251.1911,280.4110,945.2211,087.4
09/14/202011,250.811,363.2511,192.8211,277.76
09/15/202011,432.9411,495.411,367.211,438.87
09/16/202011,467.911,486.0911,242.9611,247.6
09/17/202010,965.7411,160.0410,936.811,080.95
09/18/202011,147.811,153.9710,769.410,936.98
09/21/202010,768.0110,984.7610,677.8510,980.22
09/22/202011,082.0911,207.0810,943.2611,186.37
09/23/202011,167.2211,179.5910,806.0510,833.33
09/24/202010,746.3511,026.4310,728.4110,896.47
09/25/202010,910.511,177.7310,851.6811,151.13
09/28/202011,332.3211,369.411,243.2411,364.45
09/29/202011,354.711,396.2211,305.7911,322.95
09/30/202011,328.5511,535.0111,328.5511,418.06
10/01/202011,554.9611,606.7311,488.611,583.2
10/02/202011,328.8511,479.0811,225.1711,255.69
10/05/202011,345.2411,512.0611,336.0711,509.06
10/06/202011,476.6811,536.4211,256.2611,291.27
10/07/202011,412.6511,519.5511,382.4811,503.19
10/08/202011,576.4411,582.7811,510.2411,550.94
10/09/202011,615.5711,727.611,600.8611,725.85
10/12/202011,900.1212,204.7511,880.2312,088.11
10/13/202012,131.0712,187.7812,032.7512,083.17
10/14/202012,105.112,159.2111,913.5711,985.36
10/15/202011,767.2711,928.6311,765.4911,898.57
10/16/202011,952.1212,034.1311,824.1411,852.17
10/19/202011,913.0111,962.4711,606.4811,634.35
10/20/202011,679.0811,801.3911,613.7611,677.84
10/21/202011,686.1911,789.4611,646.4711,665.37
10/22/202011,712.6411,739.2211,529.7311,662.91
10/23/202011,680.7211,693.0111,569.0911,692.57
10/26/202011,584.1711,708.0811,360.7311,504.52
10/27/202011,560.8611,633.4911,503.111,598.95
10/28/202011,400.4811,426.111,136.111,142.76
10/29/202011,214.3311,467.3711,187.0811,350.74
10/30/202011,265.711,293.7610,960.0211,052.95
11/02/202011,152.4811,222.5210,957.1111,084.76
11/03/202011,155.8511,356.0811,115.5511,279.91
11/04/202011,627.7611,846.4611,564.9111,777.02
11/05/202012,021.7712,117.0411,977.0712,078.07
11/06/202012,044.2912,116.9111,895.512,091.35
11/09/202012,194.7112,268.6611,818.2411,830.39
11/10/202011,704.4611,761.9511,512.4611,624.29
11/11/202011,734.8111,904.1311,714.3211,892.93
11/12/202011,924.1511,976.8911,786.0911,827.14
11/13/202011,910.6211,957.0911,808.9511,937.84
11/16/202011,925.3612,035.511,891.8512,013.38
11/17/202012,030.2712,047.1311,964.211,977.49
11/18/202011,963.3612,027.1511,892.5411,894.71
11/19/202011,863.1212,000.2911,842.6611,985.43
11/20/202011,97612,017.4211,903.5711,906.44
11/23/202011,959.8912,001.8311,817.5311,905.94
11/24/202011,952.712,094.1611,878.3112,079.81
11/25/202012,112.1112,174.9912,081.5112,152.22
11/27/202012,220.3712,306.7112,214.4412,258.21
11/30/202012,278.7812,299.6112,090.9312,268.32
12/01/202012,387.6212,510.0212,338.3612,455.33
12/02/202012,390.5812,472.2512,318.2712,456.41
12/03/202012,469.1612,538.9212,445.3612,467.13
12/04/202012,479.9112,531.2112,450.5112,528.48
12/07/202012,523.5712,61012,523.1212,596.47
12/08/202012,574.8412,651.3512,504.9712,635.72
12/09/202012,626.9712,643.2412,311.312,364.64
12/10/202012,268.4712,447.8512,226.1312,401.74
12/11/202012,327.0712,378.6112,236.812,375.41
12/14/202012,427.8612,544.3112,426.2512,462.21
12/15/202012,565.2812,596.8412,467.5712,595.92
12/16/202012,607.8712,698.1112,568.7112,668.16
12/17/202012,741.6412,760.9712,685.9812,752.06
12/18/202012,786.9212,793.4712,611.2212,738.18
12/21/202012,575.612,706.4412,474.0312,690.26
12/22/202012,715.4812,761.2312,606.4212,717.56
12/23/202012,733.7512,737.5912,649.612,653.14
12/24/202012,668.1912,732.5512,665.812,711.01
12/28/202012,813.9712,861.9112,747.0512,838.86
12/29/202012,909.8612,925.5312,816.5912,843.49
12/30/202012,900.0312,917.4512,828.7912,845.36
12/31/202012,852.9612,904.0912,804.7512,888.28