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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19,097.3751
CLOSE 19,096.9523

Low

LOW 16,249.19

High

HIGH 22,133.22
DATEOPENHIGHLOWCLOSE
01/02/202416,667.316,686.616,453.1516,543.94
01/03/202416,413.2616,471.0816,352.1416,368.49
01/04/202416,290.7816,419.4416,276.4316,282.01
01/05/202416,281.7416,415.3916,249.1916,305.98
01/08/202416,354.2216,655.2316,349.3916,649.87
01/09/202416,531.9616,710.8816,513.7316,678.7
01/10/202416,702.5516,827.3716,654.7416,793.05
01/11/202416,852.1916,898.1616,618.8616,820.9
01/12/202416,85516,900.3716,776.9216,832.92
01/16/202416,775.116,895.3316,726.5916,830.71
01/17/202416,705.5116,749.1116,561.4916,736.28
01/18/202416,894.3316,996.9816,818.1316,982.29
01/19/202417,060.1417,317.2117,041.8517,314
01/22/202417,403.6217,450.317,309.8717,330.38
01/23/202417,346.9517,410.8617,286.0217,404.21
01/24/202417,562.3217,665.2617,481.9717,499.3
01/25/202417,589.2717,631.3417,430.3717,516.99
01/26/202417,432.8717,514.7617,395.5417,421.01
01/29/202417,438.0317,603.9517,414.6217,596.27
01/30/202417,556.4917,578.4617,443.7717,476.71
01/31/202417,269.9817,375.3217,128.7417,137.24
02/01/202417,216.9917,356.7617,175.8317,344.71
02/02/202417,415.9417,682.2917,378.3717,642.73
02/05/202417,634.6917,655.7717,469.6217,613.04
02/06/202417,664.4417,680.6217,475.4317,572.73
02/07/202417,674.5917,784.1717,637.7317,755.07
02/08/202417,757.617,814.1217,728.5517,783.17
02/09/202417,820.9817,987.917,798.8117,962.41
02/12/202417,942.2818,041.4517,859.6617,882.66
02/13/202417,519.817,717.6717,478.2317,600.42
02/14/202417,728.917,815.1817,619.9217,807.63
02/15/202417,815.3217,864.5917,722.3117,845.72
02/16/202417,853.5917,864.1617,663.417,685.98
02/20/202417,591.1717,657.0817,399.4117,546.1
02/21/202417,412.7917,482.1317,319.4417,478.91
02/22/202417,857.7618,034.817,808.2618,004.7
02/23/202418,052.5918,091.6217,902.7817,937.61
02/26/202417,970.2118,014.1117,926.6617,933.33
02/27/202417,962.5817,987.5417,871.0617,971.05
02/28/202417,895.0317,931.0117,840.3617,874.5
02/29/202417,991.6718,068.5217,866.2618,043.85
03/01/202418,069.2918,333.2618,064.4418,302.91
03/04/202418,290.118,313.4318,218.2518,226.48
03/05/202418,088.7118,097.517,804.517,897.87
03/06/202418,083.5118,142.8817,941.6418,017.57
03/07/202418,161.7318,337.9518,101.4318,297.99
03/08/202418,312.7918,416.7317,995.3818,018.45
03/11/202417,959.6818,003.0517,873.3317,951.69
03/12/202418,063.0218,228.3717,919.3318,219.11
03/13/202418,151.7618,163.7418,030.418,068.47
03/14/202418,114.6918,142.917,913.6318,014.81
03/15/202417,926.9217,930.4717,764.9917,808.25
03/18/202418,024.2418,124.3217,973.0917,985.01
03/19/202417,902.5218,039.8217,809.1518,032.2
03/20/202418,067.718,249.1218,003.2418,240.11
03/21/202418,438.2418,464.718,317.118,320.38
03/22/202418,293.1518,386.2518,267.4918,339.44
03/25/202418,215.5418,337.3518,189.2818,277.06
03/26/202418,329.2918,378.718,207.8818,210.54
03/27/202418,338.1918,344.0918,168.218,280.84
03/28/202418,263.4118,308.3218,231.3818,254.69
04/01/202418,280.8218,391.5818,211.2818,293.2
04/02/202418,076.4318,135.5718,002.2718,121.78
04/03/202418,054.4418,238.6718,045.4218,160.19
04/04/202418,331.0218,362.2917,875.7517,878.78
04/05/202417,940.2818,202.9617,912.8618,108.46
04/08/202418,130.4418,178.6618,050.6918,100.19
04/09/202418,188.8718,210.0217,973.0718,169.9
04/10/202417,957.9618,040.8317,932.4218,011.65
04/11/202418,085.1118,337.1517,998.2518,307.98
04/12/202418,117.6718,166.4917,952.0918,003.49
04/15/202418,143.2518,152.0817,676.3517,706.83
04/16/202417,691.4517,817.7317,660.8917,713.66
04/17/202417,785.8217,788.5417,459.5717,493.62
04/18/202417,514.7717,590.8117,376.4917,394.31
04/19/202417,334.7117,362.2816,973.9417,037.65
04/22/202417,161.1117,305.1517,010.2517,210.89
04/23/202417,297.2417,513.3117,277.2517,471.47
04/24/202417,613.6617,653.6617,435.3317,526.8
04/25/202417,205.2817,474.4617,172.4217,430.5
04/26/202417,566.2217,772.7817,533.0817,718.3
04/29/202417,801.1417,82017,671.0317,782.72
04/30/202417,720.3517,768.8717,440.6917,440.69
05/01/202417,382.7817,667.8617,284.3717,318.55
05/02/202417,474.9217,575.817,290.6417,541.54
05/03/202417,848.6617,926.9817,784.7817,890.8
05/06/202417,950.9818,094.4617,937.2818,093.57
05/07/202418,106.3318,156.3218,061.6118,091.45
05/08/202417,987.718,135.3417,987.718,085.01
05/09/202418,095.818,138.0218,012.6218,113.46
05/10/202418,171.1518,247.6118,099.7318,161.18
05/13/202418,228.418,233.518,147.5718,198.61
05/14/202418,187.5118,339.5818,175.318,322.77
05/15/202418,412.8118,607.5318,359.3218,596.65
05/16/202418,589.9818,669.518,553.318,557.96
05/17/202418,571.8218,590.3718,462.2518,546.23
05/20/202418,559.2218,703.8318,549.8418,674.19
05/21/202418,603.9918,721.1818,589.9118,713.8
05/22/202418,733.5418,756.6918,606.1618,705.2
05/23/202418,907.1418,907.5418,554.8918,623.39
05/24/202418,669.3618,851.9918,664.7918,808.35
05/28/202418,855.1518,875.218,755.9418,869.44
05/29/202418,708.0718,814.8218,706.6218,736.75
05/30/202418,683.2518,705.2618,487.7618,538.66
05/31/202418,550.818,574.5618,189.7818,536.65
06/03/202418,666.7218,707.2218,392.5718,600.97
06/04/202418,59818,697.9518,521.8518,654.84
06/05/202418,791.2819,035.8718,768.2519,035.05
06/06/202419,053.0119,071.7918,978.8619,021.19
06/07/202418,992.5819,113.8818,958.6819,000.95
06/10/202418,945.3119,089.8318,940.7119,074.67
06/11/202419,031.419,212.6318,966.5619,210.18
06/12/202419,358.2619,556.919,347.2819,465.18
06/13/202419,609.0519,639.4519,473.7119,576.92
06/14/202419,557.2219,664.5919,534.6219,659.8
06/17/202419,681.8619,977.8419,623.7119,902.75
06/18/202419,904.4319,940.519,837.8619,908.86
06/20/202419,962.9719,979.9319,685.0319,752.3
06/21/202419,722.3719,801.9719,643.5219,700.43
06/24/202419,648.2319,723.219,472.5319,474.62
06/25/202419,555.8419,712.4219,523.5119,701.13
06/26/202419,671.0719,763.5519,654.1819,751.05
06/27/202419,740.5219,850.8119,701.3419,789.03
06/28/202419,81720,017.7119,665.8519,682.87
07/01/202419,720.1119,827.7519,577.5419,812.22
07/02/202419,746.2220,014.9219,741.8120,011.89
07/03/202419,995.2820,186.6319,995.2820,186.63
07/05/202420,224.1320,40720,201.520,391.97
07/08/202420,393.8920,455.3820,363.3720,439.54
07/09/202420,504.1720,543.920,395.5720,453.02
07/10/202420,533.2720,690.9720,479.9420,675.38
07/11/202420,661.4120,672.120,16520,211.36
07/12/202420,226.2320,526.0820,217.9920,331.49
07/15/202420,401.0220,585.1720,304.5320,386.88
07/16/202420,441.5320,47720,266.5120,398.62
07/17/202420,041.3120,080.2719,793.7519,799.14
07/18/202419,936.2419,947.9819,575.7919,705.09
07/19/202419,687.819,784.4819,479.3819,522.62
07/22/202419,751.0219,861.7219,638.3719,822.87
07/23/202419,783.3319,904.619,736.2219,754.34
07/24/202419,475.6619,482.5519,005.4719,032.39
07/25/202419,041.1519,227.218,721.7118,830.58
07/26/202418,990.219,142.6818,899.3119,023.66
07/29/202419,122.4319,224.5918,974.5119,059.49
07/30/202419,129.5619,165.4218,667.2218,796.27
07/31/202419,222.8519,426.6219,162.9119,362.43
08/01/202419,375.9719,538.9718,737.0918,890.39
08/02/202418,494.2418,628.7818,263.518,440.85
08/05/202417,444.418,169.4917,435.3917,895.16
08/06/202417,961.4518,368.6817,858.8218,077.92
08/07/202418,345.4518,445.7517,851.0817,867.37
08/08/202418,102.0518,445.4117,965.0718,413.82
08/09/202418,373.8918,567.6318,313.7818,513.1
08/12/202418,548.2318,665.7518,433.6118,542.03
08/13/202418,724.8419,013.0118,723.7419,006.43
08/14/202419,043.7619,10318,837.119,022.68
08/15/202419,251.8619,502.9219,239.9419,490.15
08/16/202419,393.7319,561.2419,376.7219,508.52
08/19/202419,521.9319,767.4319,445.119,766.49
08/20/202419,736.3519,835.3819,652.1819,719.82
08/21/202419,758.4719,885.3419,690.6419,824.84
08/22/202419,911.2819,938.8919,459.8619,491.84
08/23/202419,669.7819,818.419,526.6319,720.87
08/26/202419,679.2419,726.919,437.3419,516.44
08/27/202419,450.5719,617.9219,369.5319,581.52
08/28/202419,567.4519,587.0419,221.4819,350.78
08/29/202419,425.2819,622.7319,281.6519,325.45
08/30/202419,506.2719,582.1719,326.6119,574.64
09/03/202419,438.119,438.118,869.818,958.74
09/04/202418,832.6419,070.8218,808.7618,921.4
09/05/202418,864.4219,102.3618,806.8318,930.33
09/06/202418,903.0318,930.7718,400.9718,421.31
09/09/202418,579.818,693.8618,469.418,660.78
09/10/202418,722.1518,845.7418,570.6718,829.14
09/11/202418,86619,266.3918,531.5819,237.3
09/12/202419,236.4219,456.4119,166.819,423.07
09/13/202419,396.119,556.819,384.6919,514.58
09/16/202419,412.7919,446.0619,294.1819,423.06
09/17/202419,539.7519,596.3419,337.1219,432.4
09/18/202419,478.5119,643.5119,330.8119,344.49
09/19/202419,798.7119,951.7919,723.9419,839.83
09/20/202419,816.2919,845.719,632.7319,791.49
09/23/202419,848.7119,892.7819,797.8219,852.2
09/24/202419,917.5619,984.4719,739.6719,944.84
09/25/202419,922.2820,043.4319,921.2219,972.61
09/26/202420,273.320,273.319,966.9920,115.54
09/27/202420,147.2720,152.5319,964.1320,008.62
09/30/202419,959.2620,072.4219,852.8520,060.69
10/01/202420,046.0620,056.219,622.2919,773.3
10/02/202419,725.9519,876.719,630.9119,802.58
10/03/202419,712.3319,902.719,688.2219,793.34
10/04/202420,025.1620,045.6919,829.4920,035.02
10/07/202419,954.6619,990.1219,763.0419,800.74
10/08/202419,902.2120,132.6719,881.0820,107.78
10/09/202420,097.5620,284.4220,047.8620,268.86
10/10/202420,165.2520,314.2420,117.220,241.76
10/11/202420,154.8320,313.220,142.1820,271.97
10/14/202420,366.0620,493.920,355.0620,439.05
10/15/202420,442.7720,484.3120,083.5520,159.83
10/16/202420,172.8720,200.5920,036.7320,174.05
10/17/202420,375.2920,377.6520,186.4320,190.42
10/18/202420,288.4820,360.2920,273.5520,324.04
10/21/202420,280.4920,386.6820,193.0320,361.47
10/22/202420,256.9720,437.9320,218.8520,383.65
10/23/202420,303.5520,312.7819,934.9220,066.96
10/24/202420,197.6220,256.3820,116.8820,232.87
10/25/202420,354.9120,552.8220,322.2520,352.02
10/28/202420,455.0120,470.4320,344.8220,351.07
10/29/202420,369.0820,600.120,294.5820,550.65
10/30/202420,510.9220,559.5220,378.7520,387.7
10/31/202420,227.1920,227.1919,880.2619,890.42
11/01/202419,955.8320,162.5419,950.9920,033.14
11/04/202420,011.5520,106.9919,898.5719,963.6
11/05/202420,042.9320,249.220,042.9320,227.46
11/06/202420,571.2920,807.0320,526.6420,781.33
11/07/202420,896.4121,132.820,896.4121,101.57
11/08/202421,083.5821,15521,050.3221,117.18
11/11/202421,171.2421,182.0220,993.4821,106.59
11/12/202421,105.4921,144.6720,946.7421,070.79
11/13/202421,049.6621,154.9420,955.2421,036.16
11/14/202421,052.0721,067.6620,864.0220,896.67
11/15/202420,679.9820,684.5720,315.0820,394.13
11/18/202420,450.220,622.2820,401.2620,539.19
11/19/202420,435.6820,696.4720,423.320,684.59
11/20/202420,660.8420,676.5720,402.5520,667.1
11/21/202420,775.2720,814.9320,436.820,740.78
11/22/202420,737.4920,797.2420,655.7220,776.23
11/25/202420,918.7620,998.4820,712.3820,804.89
11/26/202420,871.5520,944.920,832.420,922.9
11/27/202420,852.4320,853.0820,615.4220,744.49
11/29/202420,771.0220,956.3120,751.9620,930.37
12/02/202420,971.7621,201.0320,971.7621,164.6
12/03/202421,106.5121,235.7921,081.8121,229.32
12/04/202421,361.8121,498.4421,340.8421,492.36
12/05/202421,488.5221,517.4921,411.5321,425.22
12/06/202421,458.5821,626.3121,449.6221,622.25
12/09/202421,573.7621,609.9921,400.7721,440.82
12/10/202421,492.5121,567.0221,313.2721,368.18
12/11/202421,540.3821,784.7121,533.8921,763.98
12/12/202421,652.8521,715.8321,596.6621,615.27
12/13/202421,789.6521,886.7421,646.0921,780.25
12/16/202421,891.3622,133.2221,879.7422,096.66
12/17/202422,003.6422,06221,921.2122,001.08
12/18/202421,979.5322,038.0821,146.8321,209.31
12/19/202421,358.7921,413.7421,093.4521,110.51
12/20/202420,939.6421,540.3220,913.7221,289.15
12/23/202421,364.2621,510.0921,224.2721,503.17
12/24/202421,564.3721,797.6521,558.9721,797.65
12/26/202421,733.9821,837.721,645.6221,768.31
12/27/202421,633.121,642.2621,292.1921,473.01
12/30/202421,189.121,346.0621,046.6321,197.09
12/31/202421,256.0221,276.1420,979.5221,012.17