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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,761.2319
CLOSE 12,751.0843

Low

LOW 10,440.64

High

HIGH 16,513.87
DATEOPENHIGHLOWCLOSE
01/03/202216,395.5116,504.1416,306.6416,501.77
01/04/202216,513.8716,513.8716,151.916,279.73
01/05/202216,190.5516,249.2315,763.8415,771.78
01/06/202215,675.2215,900.615,608.5715,765.36
01/07/202215,774.1315,83515,526.815,592.19
01/10/202215,383.1815,627.9215,165.5315,614.43
01/11/202215,582.7215,848.5615,496.9115,844.12
01/12/202215,955.4816,017.3915,815.9515,905.1
01/13/202215,970.0915,990.3815,468.0915,495.62
01/14/202215,396.4715,617.1815,396.4715,611.59
01/18/202215,378.0615,446.315,182.9615,210.76
01/19/202215,287.2515,38215,038.4415,047.84
01/20/202215,176.3815,347.6214,832.6914,846.46
01/21/202214,728.6614,868.4514,432.6414,438.4
01/24/202214,160.9114,532.5713,724.8514,509.58
01/25/202214,237.614,410.4314,033.8114,149.12
01/26/202214,492.5214,646.5414,006.414,172.76
01/27/202214,346.4614,419.4513,972.8814,003.11
01/28/202214,091.3114,457.7813,880.4814,454.61
01/31/202214,505.0714,934.5214,442.8814,930.05
02/01/202214,966.615,034.4214,749.4915,019.68
02/02/202215,173.0315,196.414,960.8515,139.74
02/03/202214,693.8514,856.5114,471.214,501.11
02/04/202214,566.2814,832.0514,452.2814,694.35
02/07/202214,716.4314,813.8614,524.6314,571.25
02/08/202214,533.2514,785.2214,485.7814,747.03
02/09/202214,930.9915,057.914,870.3615,056.96
02/10/202214,770.6815,037.2614,636.6214,705.64
02/11/202214,739.4614,769.6414,194.5414,253.84
02/14/202214,233.414,400.7814,119.7314,268.59
02/15/202214,482.1114,624.5314,444.4614,620.82
02/16/202214,514.8414,647.7914,399.2914,603.64
02/17/202214,485.0814,497.4614,155.4314,171.74
02/18/202214,207.5514,225.7213,918.7614,009.54
02/22/202213,892.8114,109.2613,720.9213,870.53
02/23/202214,016.9414,035.9313,502.5813,509.43
02/24/202213,065.4413,989.113,065.4413,974.67
02/25/202213,973.914,19313,850.2914,189.16
02/28/202214,058.6114,296.614,009.3614,237.81
03/01/202214,197.6614,271.5813,906.9214,005.99
03/02/202214,075.1114,292.7213,962.6914,243.69
03/03/202214,339.714,342.5613,965.1114,035.21
03/04/202213,957.613,992.9713,738.6113,837.83
03/07/202213,853.5313,879.113,314.4413,319.38
03/08/202213,275.2313,663.2713,129.413,267.61
03/09/202213,610.4813,793.1113,504.4813,742.2
03/10/202213,577.8413,633.6913,399.4613,591
03/11/202213,701.813,714.4413,285.1913,301.83
03/14/202213,248.0913,386.6713,020.413,046.64
03/15/202213,174.9713,488.1813,092.4513,458.56
03/16/202213,633.1213,960.2513,475.0913,956.79
03/17/202213,878.9914,125.6713,827.3414,118.6
03/18/202214,061.2914,427.4714,014.4314,420.08
03/21/202214,377.1514,470.6814,190.5314,376.09
03/22/202214,396.0314,688.9714,385.5514,654.33
03/23/202214,525.2214,681.3314,446.0414,447.55
03/24/202214,529.7214,767.7314,440.6714,765.69
03/25/202214,766.914,805.8814,577.5914,754.31
03/28/202214,763.1614,989.0814,705.9214,987.4
03/29/202215,142.9315,265.4215,039.6115,239.32
03/30/202215,177.1515,229.0115,010.3415,071.55
03/31/202215,074.2315,088.3814,835.1614,838.49
04/01/202214,886.9114,925.9314,723.8314,861.21
04/04/202214,903.3815,161.8914,884.5715,159.58
04/05/202215,109.2715,120.6714,782.5714,820.64
04/06/202214,600.314,639.3514,395.414,498.89
04/07/202214,469.514,624.2414,315.6914,531.81
04/08/202214,450.5314,490.1914,307.6814,327.26
04/11/202214,149.614,187.6713,979.1413,990.21
04/12/202214,175.6614,264.7413,882.7513,940.24
04/13/202213,939.6114,258.8113,919.4814,217.29
04/14/202214,225.4714,235.3913,884.8213,893.21
04/18/202213,859.4713,997.9313,788.9613,910.76
04/19/202213,882.7514,236.5113,844.7414,210.26
04/20/202214,246.214,263.6113,962.8613,998.53
04/21/202214,174.9214,277.2113,682.6813,720.45
04/22/202213,714.6313,769.413,342.7913,356.87
04/25/202213,275.4113,541.7713,239.7313,533.22
04/26/202213,447.6613,447.6613,009.6513,009.71
04/27/202213,009.413,241.9412,936.4113,003.36
04/28/202213,254.9613,542.5613,038.1713,456.06
04/29/202213,274.9413,428.5312,835.4812,854.8
05/02/202212,864.8313,083.5712,716.6313,075.85
05/03/202213,045.3513,178.7412,982.713,089.9
05/04/202213,110.313,556.6712,887.5313,535.71
05/05/202213,344.7913,344.7912,710.5912,850.55
05/06/202212,776.8612,926.5812,522.7712,693.53
05/09/202212,465.9112,542.3212,136.1912,187.72
05/10/202212,496.8412,537.8912,173.4712,345.86
05/11/202212,240.2112,470.8911,939.0911,967.56
05/12/202211,790.1312,128.7311,692.1211,945.5
05/13/202212,125.9312,429.2812,069.1312,387.4
05/16/202212,297.0712,395.5112,196.2112,243.58
05/17/202212,496.6312,572.9912,333.9912,564.1
05/18/202212,352.9212,389.9611,88711,928.31
05/19/202211,872.5612,066.8511,795.7911,875.63
05/20/202212,037.0312,044.711,492.2911,835.62
05/23/202211,867.0812,047.8111,785.7612,034.28
05/24/202211,807.7811,842.8111,576.1111,769.84
05/25/202211,732.4512,028.8911,714.2711,943.93
05/26/202211,906.8312,337.7311,901.8712,276.79
05/27/202212,421.812,682.5812,405.2912,681.42
05/31/202212,688.9512,762.8412,482.3212,642.1
06/01/202212,750.3112,820.4712,457.9112,548.36
06/02/202212,498.6312,897.6312,447.7712,892.89
06/03/202212,650.3812,724.8112,505.7612,548.03
06/06/202212,745.8912,804.4612,534.5812,599.63
06/07/202212,456.4912,737.312,413.5612,711.68
06/08/202212,682.8112,776.6512,578.5512,615.13
06/09/202212,543.3712,666.4112,265.8612,269.78
06/10/202212,052.5912,082.6911,825.3511,832.82
06/13/202211,472.1911,568.6511,254.1911,288.32
06/14/202211,385.1811,418.2211,205.9211,311.69
06/15/202211,468.1311,751.2911,346.5411,593.77
06/16/202211,286.8711,311.0511,037.2111,127.57
06/17/202211,172.6511,357.9711,089.9311,265.99
06/21/202211,446.9811,638.4711,446.9811,546.76
06/22/202211,427.7411,708.0811,423.211,527.71
06/23/202211,622.0911,729.6211,515.4811,697.68
06/24/202211,826.9512,112.8211,812.1812,105.85
06/27/202212,157.9312,175.9811,965.6712,008.24
06/28/202212,021.3412,133.8711,633.1311,637.77
06/29/202211,619.0111,710.2111,537.7211,658.26
06/30/202211,532.3211,650.9611,322.8611,503.72
07/01/202211,472.6311,592.8511,378.6311,585.68
07/05/202211,419.3411,781.7411,366.0711,779.9
07/06/202211,807.0811,941.3111,727.3611,852.59
07/07/202211,913.7312,137.7111,897.5112,109.05
07/08/202211,977.9512,179.3211,956.0312,125.69
07/11/202212,008.7612,026.0611,830.8911,860.28
07/12/202211,926.8411,990.4411,684.0211,744.99
07/13/202211,523.9111,819.6911,498.9611,728.53
07/14/202211,637.1811,801.1111,488.2711,768.4
07/15/202211,896.1511,987.5211,828.1311,983.62
07/18/202212,089.6812,156.0911,836.5211,877.5
07/19/202212,046.6912,258.3711,967.9212,249.42
07/20/202212,269.0712,488.3912,232.212,439.68
07/21/202212,466.1312,620.512,351.4212,619.41
07/22/202212,575.7612,662.8612,322.8212,396.47
07/25/202212,391.2112,415.5912,244.412,328.41
07/26/202212,248.2112,259.0112,051.2112,086.9
07/27/202212,299.3412,660.7712,256.9412,601.47
07/28/202212,580.6112,741.8312,433.5512,717.87
07/29/202212,784.212,986.6412,726.2512,947.97
08/01/202212,877.0413,084.6112,833.1612,940.78
08/02/202212,853.0413,073.2712,809.0112,901.6
08/03/202212,983.5813,289.1912,974.8513,253.26
08/04/202213,253.7713,326.7213,170.4413,311.04
08/05/202213,107.4513,286.0213,070.3613,207.69
08/08/202213,227.0913,394.5413,103.813,159.16
08/09/202213,064.2413,095.712,945.613,008.17
08/10/202213,330.6613,386.8513,220.0513,378.32
08/11/202213,471.0313,555.3813,271.3513,291.99
08/12/202213,384.6513,565.8713,341.6513,565.87
08/15/202213,529.6613,685.6513,524.5313,667.18
08/16/202213,617.6613,720.9113,508.4713,635.21
08/17/202213,499.2413,591.5813,389.8213,470.86
08/18/202213,474.2413,553.2813,405.7413,505.99
08/19/202213,370.2513,402.6113,210.8213,242.9
08/22/202213,056.3913,073.0712,859.8212,890.54
08/23/202212,885.2813,000.7112,852.712,881.79
08/24/202212,876.2312,995.1412,843.5812,917.86
08/25/202212,984.7413,146.8412,951.6113,143.58
08/26/202213,129.9113,175.2512,603.4112,605.17
08/29/202212,488.4612,594.3412,440.412,484.32
08/30/202212,562.412,572.8812,240.8212,342.7
08/31/202212,448.0712,502.1512,268.0812,272.03
09/01/202212,158.8812,290.3312,012.9812,274.62
09/02/202212,392.4612,451.2812,035.5312,098.44
09/06/202212,106.5712,152.4211,928.8112,011.31
09/07/202212,038.1812,298.1212,026.9812,259.39
09/08/202212,139.5712,374.1312,120.2612,321.19
09/09/202212,424.1512,610.4312,424.1512,588.29
09/12/202212,649.2312,752.8312,639.7612,739.72
09/13/202212,364.8312,420.0112,004.4212,033.62
09/14/202212,092.0312,170.2512,016.4312,134.4
09/15/202212,034.4312,153.3411,867.8811,927.49
09/16/202211,775.9411,875.0911,710.2611,861.38
09/19/202211,753.611,956.7911,752.4311,953.27
09/20/202211,855.8411,951.1311,761.6911,851.54
09/21/202211,892.7212,062.5211,636.2511,637.79
09/22/202211,574.3211,617.9911,448.8611,501.65
09/23/202211,398.7511,402.4111,169.6611,311.24
09/26/202211,283.1411,473.3611,235.7411,254.11
09/27/202211,411.3411,502.3811,175.2911,271.75
09/28/202211,258.7411,546.8711,210.8111,493.83
09/29/202211,334.5711,339.9111,038.9411,164.78
09/30/202211,123.1111,296.1610,966.9510,971.22
10/03/202211,059.1711,296.4310,985.0111,229.73
10/04/202211,477.8511,609.2511,462.3711,582.54
10/05/202211,429.4711,647.6211,312.5211,573.18
10/06/202211,556.411,660.5511,472.8311,485.5
10/07/202211,272.4611,293.6510,991.6611,039.47
10/10/202211,048.5111,063.2110,824.2510,926.97
10/11/202210,865.3210,981.9110,716.3310,791.35
10/12/202210,810.310,886.4910,754.8510,785.62
10/13/202210,481.5811,087.6610,440.6411,033.58
10/14/202211,130.0811,152.8910,677.4810,692.06
10/17/202210,967.2511,090.8710,959.7411,062.53
10/18/202211,368.7611,374.3811,035.811,147.74
10/19/202211,081.8211,231.4611,008.1111,103.38
10/20/202211,081.2211,279.8111,001.2811,046.71
10/21/202210,998.1711,327.7710,962.0111,310.33
10/24/202211,321.1111,468.1811,166.4911,430.26
10/25/202211,482.8711,681.8511,480.4111,669.99
10/26/202211,409.7911,657.0611,388.3411,405.9
10/27/202211,387.7111,417.0411,179.911,191.63
10/28/202211,176.9911,563.1611,176.9911,546.21
10/31/202211,465.2111,482.9911,331.2611,405.57
11/01/202211,571.5311,574.3911,278.2811,288.95
11/02/202211,300.2711,410.9110,903.4810,906.34
11/03/202210,769.4310,852.1810,680.8310,690.6
11/04/202210,911.9810,934.6210,632.3910,857.03
11/07/202210,900.8311,001.1610,817.5910,977
11/08/202211,039.5811,191.910,897.5311,059.5
11/09/202210,971.4311,012.6610,790.3510,797.55
11/10/202211,350.4211,612.211,235.7411,605.96
11/11/202211,604.3611,840.0711,535.5611,817.01
11/14/202211,728.1111,863.8211,669.111,700.94
11/15/202212,006.4512,024.9511,735.411,871.15
11/16/202211,767.4211,796.9911,673.1411,699.09
11/17/202211,521.6411,737.6111,519.3811,676.86
11/18/202211,791.8511,794.6811,579.6411,677.02
11/21/202211,623.3511,664.9411,524.4411,553.45
11/22/202211,590.8311,731.7611,503.3411,724.84
11/23/202211,725.0811,866.4211,722.0111,838.72
11/25/202211,777.3311,803.9111,748.7911,756.03
11/28/202211,684.0711,764.8311,555.2611,587.75
11/29/202211,590.311,613.3311,450.3411,503.45
11/30/202211,505.7412,031.3411,481.8912,030.06
12/01/202212,030.2412,115.3411,928.6612,041.89
12/02/202211,845.5312,027.6211,825.5311,994.26
12/05/202211,899.5411,957.3611,732.1511,786.8
12/06/202211,775.211,790.9311,488.611,549.69
12/07/202211,490.9911,577.6911,431.9611,497.39
12/08/202211,543.6811,672.1411,470.6811,637.5
12/09/202211,594.3811,707.0911,550.3111,563.33
12/12/202211,572.2611,707.7111,529.4111,706.44
12/13/202212,141.2412,166.4111,724.911,834.21
12/14/202211,824.5411,941.2811,617.4111,740.92
12/15/202211,573.3811,591.3311,300.3511,345.22
12/16/202211,313.6411,383.3911,175.5411,243.72
12/19/202211,24311,251.5711,029.7711,084.59
12/20/202211,023.4711,143.6210,967.0711,072.42
12/21/202211,110.6511,285.7811,083.3611,235.88
12/22/202211,099.3611,114.2310,784.0210,956.14
12/23/202210,911.0411,007.0910,830.910,985.45
12/27/202210,944.310,957.4410,807.6110,822.51
12/28/202210,807.1210,898.6410,671.1910,679.34
12/29/202210,800.810,981.0610,776.6210,951.05
12/30/202210,835.5910,942.910,778.6410,939.76