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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,554.2612
CLOSE 22,557.8524

Low

LOW 16,542.2

High

HIGH 26,182.1
DATEOPENHIGHLOWCLOSE
01/02/202521,120.0521,236.5920,800.520,975.62
01/03/202521,096.7921,359.6321,075.8921,326.16
01/06/202521,551.1821,703.4921,462.5221,559.5
01/07/202521,619.8921,621.2521,101.0921,173.04
01/08/202521,156.7621,242.6120,992.0821,180.96
01/10/202521,012.2921,015.5120,718.7820,847.58
01/13/202520,593.6520,797.120,538.3320,784.72
01/14/202520,896.3620,969.5220,622.7220,757.41
01/15/202521,067.8121,286.0121,024.2721,237.85
01/16/202521,324.9821,330.5921,087.8521,091.25
01/17/202521,461.921,515.7621,334.6321,441.15
01/21/202521,557.8221,620.2321,379.0621,566.51
01/22/202521,756.2321,943.0421,756.2321,853
01/23/202521,737.2421,900.9321,722.0421,900.93
01/24/202521,915.4821,945.4821,709.0621,774.01
01/27/202521,000.1721,292.5420,974.921,127.28
01/28/202521,186.0821,500.7321,043.1321,463.04
01/29/202521,473.0121,477.8821,251.821,411.46
01/30/202521,519.8121,623.4521,308.6921,508.12
01/31/202521,661.5621,846.0121,425.7921,478.05
02/03/202521,084.6421,406.5821,004.3521,297.58
02/04/202521,319.5821,582.421,308.2421,566.92
02/05/202521,453.8721,662.9821,408.6421,658.16
02/06/202521,674.1721,776.0821,618.2521,774.07
02/07/202521,776.2821,869.3221,465.4621,491.31
02/10/202521,670.0621,793.1321,645.1721,756.73
02/11/202521,629.1121,776.2521,625.5121,693.52
02/12/202521,475.4121,745.6621,454.1921,719.26
02/13/202521,786.1622,038.1521,758.0422,030.71
02/14/202522,038.6122,139.4322,010.3522,114.69
02/18/202522,176.0122,191.3722,029.5822,164.61
02/19/202522,121.7322,222.6122,045.7522,175.6
02/20/202522,132.7122,148.4421,878.7522,068.06
02/21/202522,110.5422,115.2121,597.1621,614.08
02/24/202521,669.3621,727.5821,341.9621,352.08
02/25/202521,318.7721,326.8120,930.5821,087.25
02/26/202521,170.5121,350.5221,012.6221,132.92
02/27/202521,281.3621,323.9120,540.6820,550.95
02/28/202520,518.6520,900.7720,407.4520,884.41
03/03/202520,989.5821,073.820,279.520,425.58
03/04/202520,281.8920,688.4620,034.6820,352.53
03/05/202520,363.2220,688.7220,182.5720,628.46
03/06/202520,231.7420,473.419,968.5620,052.63
03/07/202520,015.6220,253.2219,736.8120,201.37
03/10/202519,826.9619,867.0819,243.3119,430.95
03/11/202519,405.5219,659.4319,180.5619,376.96
03/12/202519,663.3919,756.0919,375.2519,596.02
03/13/202519,534.3719,558.5619,152.5719,225.48
03/14/202519,458.8919,729.2119,436.0419,704.64
03/17/202519,670.6919,943.8119,622.4719,812.24
03/18/202519,657.119,676.0519,397.0719,483.36
03/19/202519,576.3219,921.6219,497.7919,736.66
03/20/202519,558.2819,888.8519,549.3119,677.61
03/21/202519,466.4419,767.9819,409.1819,753.97
03/24/202520,041.2120,208.8420,024.9720,180.44
03/25/202520,196.520,292.1920,164.0720,287.83
03/26/202520,239.0520,270.1919,848.4919,916.99
03/27/202519,814.6120,003.3619,740.2219,798.62
03/28/202519,718.4619,752.4519,241.5419,281.4
03/31/202518,998.5419,316.0718,799.219,278.45
04/01/202519,192.7719,468.6219,095.1719,436.42
04/02/202519,182.3919,707.3419,157.219,581.78
04/03/202518,774.1518,902.0718,502.9718,521.48
04/04/202518,022.1618,089.2517,387.8317,397.7
04/07/202516,771.7718,191.516,542.217,430.68
04/08/202518,034.4618,207.0116,850.1817,090.4
04/09/202517,116.5319,234.0217,082.3519,145.06
04/10/202518,626.1118,710.5817,794.518,343.57
04/11/202518,309.2918,728.9518,153.3218,690.05
04/14/202519,095.4919,115.1518,614.7518,796.02
04/15/202518,831.9819,004.1718,754.8718,830.23
04/16/202518,475.7618,597.3217,995.9618,257.64
04/17/202518,369.918,401.0518,144.4618,258.09
04/21/202518,023.0118,043.0817,592.9217,808.3
04/22/202518,033.918,396.3917,993.2418,276.41
04/23/202518,870.6219,043.0118,618.8918,693.26
04/24/202518,756.5319,224.818,744.4719,214.4
04/25/202519,209.7219,447.5619,133.2319,432.56
04/28/202519,432.7219,519.3319,162.4619,427.29
04/29/202519,315.9519,582.7719,304.8319,544.95
04/30/202519,168.0919,612.7619,011.9819,571.02
05/01/202519,866.8320,024.4819,763.1419,786.71
05/02/202519,986.6120,176.619,936.6720,102.61
05/05/202519,928.8220,100.6119,899.2819,967.94
05/06/202519,709.6419,927.2319,659.3219,791.35
05/07/202519,804.519,960.8619,605.0719,867.97
05/08/202520,067.4320,249.7619,907.6720,063.57
05/09/202520,170.3720,203.5819,984.5320,061.45
05/12/202520,818.7820,870.1220,613.2720,868.15
05/13/202520,906.9221,259.3920,891.1821,197.7
05/14/202521,254.4721,336.4821,199.8521,319.21
05/15/202521,206.7321,443.8821,168.1721,335.82
05/16/202521,375.6221,428.7921,246.4221,427.94
05/19/202521,138.1321,464.5621,138.1321,447.05
05/20/202521,347.6321,399.9921,226.6621,367.37
05/21/202521,217.3121,482.9821,002.0921,080.36
05/22/202521,097.4621,263.1821,046.2221,112.47
05/23/202520,806.3721,025.5820,777.9720,915.65
05/27/202521,201.4521,429.3221,145.1321,414.99
05/28/202521,451.6921,508.0821,296.5121,318.17
05/29/202521,611.5421,611.5421,260.7221,363.95
05/30/202521,330.8521,386.2921,032.5621,340.99
06/02/202521,270.5721,500.3621,199.3721,491.75
06/03/202521,529.9821,715.9621,474.5121,662.58
06/04/202521,689.0221,761.3721,607.3321,721.92
06/05/202521,782.3421,891.8921,472.7721,547.43
06/06/202521,777.521,836.5721,696.6921,761.79
06/09/202521,779.1821,855.1521,729.321,797.87
06/10/202521,819.7821,961.4221,727.3421,941.92
06/11/202521,994.1622,041.8321,775.2721,860.8
06/12/202521,826.7921,95221,80721,913.32
06/13/202521,675.9421,838.4721,591.1121,631.04
06/16/202521,783.0821,979.7721,783.0821,937.57
06/17/202521,858.8921,896.4221,680.1721,719.08
06/18/202521,745.521,86321,660.5221,719.69
06/20/202521,834.4921,902.9921,552.821,626.39
06/23/202521,632.7821,871.8721,532.3221,856.33
06/24/202522,053.3322,220.6422,045.6322,190.52
06/25/202522,279.6922,329.2322,175.0822,237.74
06/26/202522,328.2422,466.9922,255.2722,447.29
06/27/202522,484.8722,603.2222,382.7922,534.2
06/30/202522,632.9222,721.522,565.1122,679.01
07/01/202522,594.4822,631.2622,388.0922,478.14
07/02/202522,451.8122,644.7222,448.0722,641.89
07/03/202522,751.6422,896.0122,736.0822,866.97
07/07/202522,754.3822,776.2122,587.4722,685.57
07/08/202522,735.2622,761.822,652.4422,702.25
07/09/202522,800.3622,915.3322,733.6522,864.91
07/10/202522,890.4322,907.0422,716.4122,829.26
07/11/202522,757.9922,837.3822,692.822,780.6
07/14/202522,780.1922,886.9422,675.2822,855.63
07/15/202523,036.8623,051.8722,876.4722,884.59
07/16/202522,895.322,928.5522,669.3722,907.97
07/17/202522,931.0223,104.7222,905.5123,081.05
07/18/202523,135.0923,153.2123,018.3623,065.47
07/21/202523,124.9723,264.4523,122.9323,180.06
07/22/202523,182.0223,186.3622,953.8523,063.58
07/23/202523,100.2523,168.4923,000.4623,162.41
07/24/202523,228.7923,268.4923,150.2723,219.86
07/25/202523,204.6623,326.323,193.9923,272.25
07/28/202523,343.1323,386.7623,299.8123,356.27
07/29/202523,477.8423,510.9223,283.423,308.3
07/30/202523,337.3323,447.1523,226.9223,345.41
07/31/202523,589.3723,589.3723,176.1223,218.12
08/01/202522,941.0622,972.4722,673.8822,763.31
08/04/202522,986.7723,191.0422,973.623,188.61
08/05/202523,235.3123,286.0523,008.1423,018.56
08/06/202523,070.9523,330.4923,042.2723,315.04
08/07/202523,483.4223,560.7323,225.7223,389.53
08/08/202523,458.1423,619.2423,437.6123,611.27
08/11/202523,629.0223,69823,484.2523,526.63
08/12/202523,651.6123,849.523,524.2823,839.2
08/13/202523,935.0623,969.2723,789.1223,849.04
08/14/202523,775.0123,908.2623,748.9823,832.44
08/15/202523,80923,813.9923,651.2123,712.07
08/18/202523,692.1323,733.523,637.4123,713.76
08/19/202523,689.0123,695.6523,346.3423,384.77
08/20/202523,343.4123,343.4122,959.723,249.57
08/21/202523,182.7623,264.2723,046.3923,142.58
08/22/202523,184.9923,575.3623,140.0423,498.12
08/25/202523,454.2823,546.4523,382.1923,425.6
08/26/202523,420.8523,532.5123,369.0423,525.29
08/27/202523,499.6723,591.0523,434.3123,565.85
08/28/202523,601.3523,741.2323,514.723,703.45
08/29/202523,607.5423,607.5423,353.9623,415.42
09/02/202523,020.4723,242.2822,977.8923,231.11
09/03/202523,388.2823,478.0123,279.1223,414.84
09/04/202523,442.1923,639.0423,371.3323,633.01
09/05/202523,841.9823,860.2523,475.3323,652.44
09/08/202523,759.6223,851.8123,725.0423,762.3
09/09/202523,824.3323,852.4223,69823,839.8
09/10/202523,931.3223,958.5423,760.0923,849.27
09/11/202523,956.5724,016.5323,883.0123,992.56
09/12/202524,030.7724,137.0623,983.6324,092.19
09/15/202524,178.624,297.3424,173.1424,293.78
09/16/202524,342.7524,343.3524,244.2124,274.25
09/17/202524,286.4324,292.0623,999.7524,223.69
09/18/202524,421.2124,554.5224,347.5424,454.89
09/19/202524,528.4424,641.9324,469.2824,626.25
09/22/202524,588.1824,781.7324,578.0924,761.07
09/23/202524,752.7424,764.324,536.524,580.17
09/24/202524,648.9724,650.4224,388.5924,503.57
09/25/202524,321.7324,460.6624,186.3724,397.31
09/26/202524,410.9524,510.3724,297.724,503.85
09/29/202524,629.0224,741.7724,560.2224,611.35
09/30/202524,597.424,691.2324,505.1424,679.99
10/01/202524,539.2524,816.6724,517.7624,800.86
10/02/202524,933.4924,944.7524,780.1124,892.76
10/03/202524,931.4224,958.2624,713.5824,785.52
10/06/202524,986.2625,044.2624,907.624,978.56
10/07/202525,031.7825,062.9624,783.9524,840.23
10/08/202524,887.3225,142.1924,882.3525,136.62
10/09/202525,124.7925,139.3524,966.8125,098.18
10/10/202525,116.8325,195.2824,207.1524,221.75
10/13/202524,625.7424,779.6524,540.4224,750.25
10/14/202524,442.9324,766.3724,256.2824,579.32
10/15/202524,807.3424,933.2324,496.0724,745.36
10/16/202524,882.2224,998.324,481.1724,657.24
10/17/202524,600.5524,881.4724,511.5924,817.95
10/20/202524,991.125,183.8124,988.6725,141.02
10/21/202525,139.825,178.2325,043.0625,127.13
10/22/202525,093.6425,127.0624,652.1124,879
10/23/202524,869.625,126.7824,856.3425,097.42
10/24/202525,307.7525,418.6425,288.7125,358.16
10/27/202525,701.9525,839.0325,656.3825,821.55
10/28/202525,932.6426,087.4825,864.4926,012.16
10/29/202526,147.7226,182.125,907.4526,119.85
10/30/202525,953.7826,031.6825,732.3925,734.81
10/31/202526,055.9726,063.4925,761.2825,858.13
11/03/202526,114.1126,132.8725,887.8825,972.94
11/04/202525,580.3425,762.2325,415.6225,435.7
11/05/202525,433.2325,750.8925,364.925,620.03
11/06/202525,568.2425,568.2425,083.2425,130.04
11/07/202524,977.7325,065.1424,603.7825,059.81
11/10/202525,418.1725,655.5125,354.4425,611.74
11/11/202525,500.9325,588.2625,380.8625,533.49
11/12/202525,662.1925,663.1725,389.7325,517.33
11/13/202525,386.9525,396.0124,908.624,993.46
11/14/202524,658.5525,198.9324,534.925,008.24
11/17/202524,890.125,166.1524,649.3624,799.92
11/18/202524,651.7824,735.1224,299.2924,503.1
11/19/202524,517.2724,904.6624,432.1924,640.52
11/20/202525,131.4925,222.9524,021.4424,054.38
11/21/202524,137.6624,521.8423,854.0324,239.57
11/24/202524,462.8724,923.5924,455.6524,873.85
11/25/202524,790.0725,069.5424,542.7225,018.36
11/26/202525,168.3125,309.1525,077.8625,236.94
11/28/202525,310.2825,435.7725,280.9625,434.89
12/01/202525,232.7525,443.2125,158.6325,342.85
12/02/202525,449.8725,622.5825,369.3625,555.86
12/03/202525,443.7125,639.9925,388.4425,606.54
12/04/202525,658.1425,658.2725,450.3825,581.7
12/05/202525,657.7825,827.0825,617.3525,692.05
12/08/202525,758.8225,828.1625,531.7525,627.95
12/09/202525,593.6725,698.2625,532.3425,668.69
12/10/202525,631.5925,835.0325,504.325,776.44
12/11/202525,598.3925,696.2925,372.1825,686.68
12/12/202525,531.5525,605.8825,104.6825,196.73
12/15/202525,352.8725,377.6225,022.8125,067.26
12/16/202524,991.4925,188.7624,922.9425,132.94
12/17/202525,167.8625,193.4124,647.6124,647.61
12/18/202525,031.4925,164.1824,921.4525,019.37
12/19/202525,147.325,354.8225,134.2625,346.18
12/22/202525,527.6825,554.0325,401.5925,461.7
12/23/202525,441.4225,590.0325,403.2625,587.83
12/24/202525,582.3425,665.2825,556.8525,656.15
12/26/202525,692.6825,716.7125,620.3225,644.39
12/29/202525,462.2525,598.1425,440.9725,525.56
12/30/202525,509.8825,577.5825,456.9225,462.56
12/31/202525,464.7125,483.7725,244.8625,249.85