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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,485.0958
CLOSE 14,488.8073

Low

LOW 12,208.39

High

HIGH 16,764.86
DATEOPENHIGHLOWCLOSE
01/04/202112,950.2212,950.2212,537.4212,694.66
01/05/202112,663.1312,809.6712,663.1312,802.38
01/06/202112,601.2612,803.2912,569.4212,623.35
01/07/202112,745.4112,966.6812,744.8212,939.57
01/08/202113,037.2413,113.0912,939.7313,105.2
01/11/202112,961.513,023.2112,883.5912,902.49
01/12/202112,916.112,957.4312,783.7112,892.09
01/13/202112,911.8713,008.8512,878.0212,973.63
01/14/202113,010.9413,037.0512,886.1612,898.69
01/15/202112,898.0912,941.2912,758.112,803.93
01/19/202112,921.6113,012.0912,861.312,996.54
01/20/202113,155.1213,332.2613,138.313,296.45
01/21/202113,356.713,433.6913,297.7913,404.99
01/22/202113,356.1813,404.7713,336.913,366.4
01/25/202113,515.6313,563.713,205.5913,483.29
01/26/202113,507.4713,536.313,440.3213,490.19
01/27/202113,371.1613,393.5113,034.1413,112.65
01/28/202113,163.3213,401.8513,150.113,201.53
01/29/202113,124.713,167.8712,845.4312,925.38
02/01/202113,067.6513,280.2212,983.113,248.9
02/02/202113,371.3713,501.2313,363.7613,456.12
02/03/202113,555.0313,561.4513,400.0813,402.37
02/04/202113,454.8513,563.1313,406.4413,560.89
02/05/202113,592.7713,642.9613,527.8113,603.96
02/08/202113,672.3313,698.4113,607.9613,695.02
02/09/202113,667.1413,741.7913,664.713,687.08
02/10/202113,751.4213,770.9113,531.9313,655.27
02/11/202113,723.6313,747.213,637.1913,734.35
02/12/202113,695.913,816.2513,656.7813,807.7
02/16/202113,841.0313,879.7713,726.7813,773.77
02/17/202113,636.1513,713.1413,552.6613,699.71
02/18/202113,556.0113,669.9413,477.1713,637.51
02/19/202113,686.2313,701.6913,545.4513,580.78
02/22/202113,414.0413,447.3713,220.7713,223.74
02/23/202112,982.3613,259.8512,758.1213,194.71
02/24/202113,095.8613,312.4312,971.8213,302.19
02/25/202113,197.7513,294.5612,773.7612,828.31
02/26/202112,958.9613,090.3612,764.3412,909.44
03/01/202113,106.0213,293.7813,051.713,282.95
03/02/202113,297.7613,301.6213,052.1213,059.95
03/03/202113,020.113,057.2912,679.8912,683.33
03/04/202112,655.9212,799.0812,314.1612,464
03/05/202112,594.1612,700.9612,208.3912,668.51
03/08/202112,629.5612,718.5812,287.5712,299.08
03/09/202112,635.4512,868.5212,592.8312,794.49
03/10/202112,950.2512,979.3812,726.8512,752.07
03/11/202112,960.5313,117.8612,920.0113,052.9
03/12/202112,873.3912,943.5812,778.1312,937.29
03/15/202112,936.1313,085.0112,885.6413,082.54
03/16/202113,156.6513,297.4813,091.7813,152.28
03/17/202113,024.8313,280.2912,950.0813,202.38
03/18/202113,006.2913,040.3612,781.5312,789.14
03/19/202112,792.6712,906.0212,704.0712,866.99
03/22/202112,943.1413,167.4612,943.1413,086.51
03/23/202113,127.1713,180.6612,993.513,017.79
03/24/202113,072.8213,077.4912,797.8512,798.88
03/25/202112,707.5812,845.6612,627.9312,780.51
03/26/202112,777.2712,992.312,721.6612,979.12
03/29/202112,950.5113,013.4712,836.612,965.74
03/30/202112,904.0112,929.4612,798.0312,896.53
03/31/202112,970.3313,167.0612,966.6513,091.44
04/01/202113,268.8813,333.4113,255.8213,329.52
04/05/202113,434.0413,623.613,420.8113,598.16
04/06/202113,567.213,660.2913,551.613,578.46
04/07/202113,553.913,648.813,532.6313,616.7
04/08/202113,730.7313,763.1813,703.5113,758.51
04/09/202113,709.6713,849.3113,674.9213,845.06
04/12/202113,792.7413,839.3913,747.6313,819.35
04/13/202113,874.5814,002.5313,874.5813,986.49
04/14/202113,988.8613,990.5413,782.1813,803.91
04/15/202113,934.8714,040.1113,931.0114,026.19
04/16/202114,035.9614,050.3813,966.5414,041.91
04/19/202113,970.8314,025.6413,835.7513,907.67
04/20/202113,891.9613,934.8913,730.5913,809.3
04/21/202113,768.9213,939.713,717.4413,935.15
04/22/202113,920.8813,954.0313,716.7613,762.36
04/23/202113,794.4913,989.4313,789.4513,941.44
04/26/202113,954.9414,039.413,919.9314,026.16
04/27/202114,048.1314,048.3413,931.1813,960.28
04/28/202113,953.6113,992.0813,895.1513,901.62
04/29/202114,063.9414,073.4813,836.113,970.2
04/30/202113,857.7913,969.2113,838.8213,860.76
05/03/202113,923.0413,95513,784.6613,799.72
05/04/202113,680.6313,705.3813,396.1113,544.67
05/05/202113,649.1213,676.8613,478.5813,503.37
05/06/202113,490.9413,617.3413,403.4613,613.73
05/07/202113,715.5613,814.6513,669.7813,719.63
05/10/202113,647.7313,648.4913,358.6213,359.08
05/11/202113,102.6413,381.6613,094.7613,351.27
05/12/202113,155.0713,236.8912,967.1813,001.63
05/13/202113,133.7313,226.6413,006.7713,109.15
05/14/202113,238.9913,43013,220.1913,393.12
05/17/202113,329.8613,350.1413,196.5713,312.91
05/18/202113,352.2613,400.5213,212.8513,217.68
05/19/202112,998.5313,243.9812,994.3513,237.91
05/20/202113,294.5913,526.0113,293.113,494.09
05/21/202113,573.2213,573.8413,401.5313,411.74
05/24/202113,504.3913,687.6113,500.1213,641.75
05/25/202113,701.313,734.4113,614.5413,657.73
05/26/202113,687.7113,726.0613,661.0613,702.74
05/27/202113,686.8613,724.7613,652.1313,657.85
05/28/202113,71713,765.813,684.8313,686.51
06/01/202113,764.2713,773.4513,602.1213,654.59
06/02/202113,655.7113,712.6813,610.1613,675.79
06/03/202113,568.9113,608.5413,469.8513,529.68
06/04/202113,619.7913,784.7713,613.5813,770.77
06/07/202113,744.1513,808.4213,710.1113,802.89
06/08/202113,873.4613,913.413,746.4213,810.86
06/09/202113,865.5113,900.7113,811.0513,814.94
06/10/202113,834.2613,962.9813,817.8313,960.35
06/11/202113,959.4713,998.6513,93413,998.3
06/14/202114,002.1414,129.3313,963.9414,128.2
06/15/202114,120.8114,126.2614,008.9314,030.41
06/16/202114,053.1214,100.1113,843.613,983.01
06/17/202113,946.714,205.4313,946.5214,163.81
06/18/202114,125.1214,140.6214,024.614,049.58
06/21/202114,055.0414,150.9113,967.8914,137.23
06/22/202114,140.314,288.4914,128.0114,270.42
06/23/202114,275.0914,324.7414,247.5814,274.24
06/24/202114,358.314,429.1414,337.6514,365.96
06/25/202114,396.6314,401.7114,324.2614,345.18
06/28/202114,401.6314,530.0714,400.5914,524.98
06/29/202114,523.6314,575.1914,481.8514,572.75
06/30/202114,560.0714,582.314,530.8714,554.8
07/01/202114,530.6314,576.6414,483.4214,560.05
07/02/202114,633.5114,738.1414,626.8214,727.63
07/06/202114,755.1514,797.4514,635.3114,786.36
07/07/202114,889.7614,891.1914,735.7514,810.54
07/08/202114,577.6714,763.6714,551.7614,722.14
07/09/202114,709.3214,838.7214,685.5414,826.09
07/12/202114,878.7114,899.4614,813.7914,877.89
07/13/202114,871.0415,002.2814,843.814,874.54
07/14/202114,984.8615,001.1314,871.7314,900.44
07/15/202114,903.4914,907.5114,717.5514,794.69
07/16/202114,842.0814,875.9714,667.114,681.38
07/19/202114,517.9614,578.9614,455.0714,549.09
07/20/202114,601.3314,790.614,530.7814,728.21
07/21/202114,723.6714,843.1714,710.1114,842.63
07/22/202114,865.4614,941.3814,865.4614,940.17
07/23/202115,004.4315,125.8414,948.0415,111.79
07/26/202115,088.2815,142.3515,048.2315,125.95
07/27/202115,103.0115,107.7414,787.814,956.97
07/28/202115,005.1715,078.8514,913.5515,018.1
07/29/202115,015.315,091.9615,004.4215,048.36
07/30/202114,882.3914,990.8614,882.3914,959.9
08/02/202115,046.115,059.8914,945.1314,963.62
08/03/202114,997.215,063.6614,864.5315,061.42
08/04/202115,059.1615,117.3815,017.1415,083.39
08/05/202115,105.415,184.2715,083.8415,181.64
08/06/202115,125.7415,162.3415,063.0215,109.36
08/09/202115,136.1415,154.6815,081.7515,133.11
08/10/202115,157.3715,169.4515,010.1615,053.58
08/11/202115,101.8215,127.7814,972.615,027.76
08/12/202115,012.615,097.9114,956.2515,088.98
08/13/202115,101.8415,150.4815,079.315,136.68
08/16/202115,090.0515,142.0314,931.1515,140.77
08/17/202115,018.9415,062.714,906.2215,002.83
08/18/202114,975.0215,039.914,846.5114,857.92
08/19/202114,773.1915,000.1914,773.1914,933.94
08/20/202114,974.0615,103.9414,968.8715,092.57
08/23/202115,140.1415,341.4715,140.1415,312.82
08/24/202115,338.9215,384.4215,319.5515,357.68
08/25/202115,384.8315,404.3615,341.9215,368.92
08/26/202115,348.9815,369.2815,265.2315,278.52
08/27/202115,305.7515,447.0315,292.7415,432.95
08/30/202115,460.9315,620.6215,459.7415,605.09
08/31/202115,601.3415,604.4515,522.7815,582.51
09/01/202115,637.1315,696.4215,603.6715,611.57
09/02/202115,656.2815,681.7615,554.2915,604.25
09/03/202115,578.9615,668.1215,554.9715,652.86
09/07/202115,662.315,701.415,610.2315,675.76
09/08/202115,669.0115,669.0115,528.4515,620.85
09/09/202115,639.4415,675.4615,556.7415,561.05
09/10/202115,648.0515,673.515,433.4315,440.75
09/13/202115,545.6615,562.2815,351.715,434.5
09/14/202115,505.7815,525.9715,352.0615,382.9
09/15/202115,419.9515,518.9515,316.415,503.53
09/16/202115,452.6715,539.1415,370.8815,515.91
09/17/202115,481.4315,485.2115,291.0415,333.47
09/20/202115,068.6515,157.2614,821.0315,012.19
09/21/202115,096.9715,139.914,986.9815,027.77
09/22/202115,073.9615,230.3415,029.915,176.51
09/23/202115,231.215,356.9215,199.4315,316.58
09/24/202115,222.9715,345.5415,209.1615,329.68
09/27/202115,205.2315,240.5815,106.4515,204.82
09/28/202115,001.9815,040.5714,758.9814,770.3
09/29/202114,835.5114,914.9214,727.4114,752.89
09/30/202114,830.314,888.2214,684.5514,689.62
10/01/202114,731.3814,830.8414,555.1214,791.87
10/04/202114,713.614,727.614,384.9314,472.12
10/05/202114,533.4314,763.6414,520.2314,674.15
10/06/202114,529.8914,775.6414,499.4814,766.75
10/07/202114,899.0715,010.3214,878.2214,897.13
10/08/202114,942.3614,948.3514,805.514,820.75
10/11/202114,765.6914,907.5714,709.0514,713.73
10/12/202114,772.2914,784.7814,636.3314,662.11
10/13/202114,751.814,800.8314,676.5814,774.6
10/14/202114,925.5815,059.8914,901.5915,052.42
10/15/202115,106.9715,150.1415,064.5915,146.92
10/18/202115,091.5815,307.5115,074.7115,300.89
10/19/202115,349.4515,414.9715,320.6215,410.72
10/20/202115,44815,457.1115,333.4315,388.71
10/21/202115,365.8115,497.5815,350.515,489.59
10/22/202115,422.0715,474.2815,291.9515,355.07
10/25/202115,417.2515,555.6515,338.4915,514.19
10/26/202115,615.3615,710.7915,518.5915,559.49
10/27/202115,603.1615,729.7515,578.6815,598.39
10/28/202115,674.3915,78415,650.0115,778.16
10/29/202115,638.7415,856.915,638.7415,850.47
11/01/202115,879.6115,910.3515,785.3115,905.28
11/02/202115,885.3415,988.3315,877.2715,972.49
11/03/202116,000.616,157.615,950.5916,144.5
11/04/202116,193.2216,387.9516,169.5616,346.24
11/05/202116,397.5916,454.4816,302.0616,359.38
11/08/202116,351.4916,401.9316,31416,336.03
11/09/202116,389.9916,401.8916,168.6316,219.94
11/10/202116,087.0216,224.5115,905.2815,985.57
11/11/202116,114.0516,116.2516,019.3916,032.47
11/12/202116,078.1316,218.5516,012.7816,199.89
11/15/202116,227.0116,256.7316,096.3716,189.12
11/16/202116,170.2916,329.516,156.6916,309.77
11/17/202116,329.0716,398.9516,276.7716,308.07
11/18/202116,398.7616,501.9216,309.5116,482.97
11/19/202116,558.5616,625.8616,523.8316,573.34
11/22/202116,644.7716,764.8616,374.7816,380.98
11/23/202116,330.1816,417.516,121.716,306.72
11/24/202116,202.2616,370.5616,106.0216,367.81
11/26/202116,237.4116,302.5815,988.9516,025.58
11/29/202116,263.4316,437.1616,214.5616,399.24
11/30/202116,333.9516,454.5616,073.7616,135.92
12/01/202116,347.9616,427.1915,86415,877.72
12/02/202115,791.316,066.3215,770.9215,990.76
12/03/202116,039.4116,089.6115,543.3115,712.04
12/06/202115,744.9115,898.5915,557.7815,846.16
12/07/202116,139.5616,343.6716,128.4416,325.66
12/08/202116,313.8816,401.116,250.3916,394.34
12/09/202116,337.8116,413.2816,141.3916,149.57
12/10/202116,278.316,339.1216,13916,331.98
12/13/202116,317.916,332.6316,075.5416,082.55
12/14/202115,877.6515,995.2115,742.815,914.9
12/15/202115,908.4516,301.2715,746.9416,289.59
12/16/202116,335.0316,340.5315,802.6315,863.94
12/17/202115,714.5415,960.2515,664.115,801.46
12/20/202115,566.8315,662.6115,508.7415,627.64
12/21/202115,794.3815,997.6115,617.4815,986.28
12/22/202115,963.5416,186.2515,947.5616,180.14
12/23/202116,203.7616,360.7516,188.0316,308.21
12/27/202116,361.0716,567.6416,361.0716,567.5
12/28/202116,602.9216,607.1916,458.4916,488.66
12/29/202116,510.6316,548.9216,396.1616,491.01
12/30/202116,485.416,569.6216,415.1216,429.1
12/31/202116,411.2616,464.6216,317.2616,320.08