Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: NDX )

17,718.30 USD +287.80 (+1.65%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4514 4527 4498 4524 0 +11.35(+0.25%)
May 27, 2016 4513 4513 4513 4513 0 +24.58(+0.55%)
May 26, 2016 4479 4494 4470 4488 0 +11.53(+0.26%)
May 25, 2016 4459 4489 4453 4476 0 +32.13(+0.72%)
May 24, 2016 4381 4449 4380 4444 0 +89.20(+2.05%)
May 23, 2016 4365 4382 4353 4355 0 -7.80(-0.18%)
May 20, 2016 4330 4380 4330 4363 0 +47.32(+1.10%)
May 19, 2016 4320 4332 4284 4316 0 -22.65(-0.52%)
May 18, 2016 4314 4361 4306 4338 0 +15.67(+0.36%)
May 17, 2016 4377 4385 4311 4323 0 -57.92(-1.32%)
May 16, 2016 4335 4396 4330 4380 0 +53.95(+1.25%)
May 13, 2016 4338 4364 4319 4327 0 -16.28(-0.37%)
May 12, 2016 4376 4378 4313 4343 0 -18.22(-0.42%)
May 11, 2016 4396 4408 4361 4361 0 -41.01(-0.93%)
May 10, 2016 4361 4404 4351 4402 0 +60.81(+1.40%)
May 09, 2016 4332 4362 4330 4341 0 +11.06(+0.26%)
May 06, 2016 4290 4330 4282 4330 0 +20.69(+0.48%)
May 05, 2016 4327 4333 4300 4309 0 -2.53(-0.06%)
May 04, 2016 4314 4328 4301 4312 0 -29.38(-0.68%)
May 03, 2016 4349 4369 4330 4341 0 -39.91(-0.91%)
May 02, 2016 4351 4387 4335 4381 0 +40.00(+0.92%)
Apr 29, 2016 4368 4373 4307 4341 0 -22.69(-0.52%)
Apr 28, 2016 4419 4447 4355 4364 0 -52.64(-1.19%)
Apr 27, 2016 4413 4426 4381 4417 0 -36.34(-0.82%)
Apr 26, 2016 4481 4490 4439 4453 0 -21.16(-0.47%)
Apr 25, 2016 4460 4475 4453 4474 0 -0.06(-0.00%)
Apr 22, 2016 4478 4502 4440 4474 0 -66.61(-1.47%)
Apr 21, 2016 4541 4559 4523 4541 0 +0.36(+0.01%)
Apr 20, 2016 4539 4562 4524 4540 0 -0.52(-0.01%)
Apr 19, 2016 4574 4574 4516 4541 0 -28.35(-0.62%)
Apr 18, 2016 4535 4571 4531 4569 0 +26.15(+0.58%)
Apr 15, 2016 4550 4559 4531 4543 0 -11.46(-0.25%)
Apr 14, 2016 4555 4570 4542 4555 0 -0.10(-0.00%)
Apr 13, 2016 4527 4560 4524 4555 0 +58.68(+1.31%)
Apr 12, 2016 4464 4504 4435 4496 0 +37.33(+0.84%)
Apr 11, 2016 4496 4516 4458 4459 0 -16.22(-0.36%)
Apr 08, 2016 4507 4516 4460 4475 0 -0.36(-0.01%)
Apr 07, 2016 4519 4526 4460 4475 0 -68.49(-1.51%)
Apr 06, 2016 4476 4545 4476 4544 0 +73.03(+1.63%)
Apr 05, 2016 4479 4495 4465 4471 0 -40.95(-0.91%)
Apr 04, 2016 4526 4533 4504 4512 0 -20.38(-0.45%)
Apr 01, 2016 4462 4534 4452 4532 0 +48.42(+1.08%)
Mar 31, 2016 4491 4504 4478 4484 0 -7.22(-0.16%)
Mar 30, 2016 4495 4518 4482 4491 0 +23.16(+0.52%)
Mar 29, 2016 4391 4472 4384 4468 0 +69.65(+1.58%)
Mar 28, 2016 4415 4418 4393 4398 0 -7.46(-0.17%)
Mar 24, 2016 4406 4406 4406 4406 0 +2.97(+0.07%)
Mar 23, 2016 4432 4435 4395 4403 0 -35.06(-0.79%)
Mar 22, 2016 4403 4451 4401 4438 0 +10.64(+0.24%)
Mar 21, 2016 4403 4430 4400 4427 0 +16.15(+0.37%)
Mar 18, 2016 4409 4421 4388 4411 0 +10.57(+0.24%)
Mar 17, 2016 4390 4413 4377 4400 0 -3.94(-0.09%)
Mar 16, 2016 4360 4416 4358 4404 0 +37.12(+0.85%)
Mar 15, 2016 4354 4371 4340 4367 0 -0.25(-0.01%)
Mar 14, 2016 4348 4378 4348 4367 0 +5.50(+0.13%)
Mar 11, 2016 4337 4362 4321 4362 0 +74.86(+1.75%)
Mar 10, 2016 4308 4335 4232 4287 0 -6.26(-0.15%)
Mar 09, 2016 4281 4293 4258 4293 0 +27.72(+0.65%)
Mar 08, 2016 4273 4309 4259 4266 0 -37.82(-0.88%)
Mar 07, 2016 4304 4330 4272 4303 0 -25.67(-0.59%)
Mar 04, 2016 4334 4356 4301 4329 0 +3.14(+0.07%)
Mar 03, 2016 4330 4331 4296 4326 0 -8.53(-0.20%)
Mar 02, 2016 4329 4335 4301 4334 0 +0.78(+0.02%)
Mar 01, 2016 4201 4334 4226 4334 0 +132.49(+3.15%)
Feb 29, 2016 4229 4263 4200 4201 0 -34.50(-0.81%)
Feb 26, 2016 4274 4276 4227 4236 0 -5.44(-0.13%)
Feb 25, 2016 4212 4241 4173 4241 0 +40.40(+0.96%)
Feb 24, 2016 4116 4206 4088 4201 0 +38.12(+0.92%)
Feb 23, 2016 4209 4218 4159 4163 0 -68.73(-1.62%)
Feb 22, 2016 4204 4235 4200 4231 0 +67.18(+1.61%)
Feb 19, 2016 4130 4175 4122 4164 0 +12.60(+0.30%)
Feb 18, 2016 4212 4213 4146 4151 0 +47.16(+1.15%)
Feb 16, 2016 4077 4104 4050 4104 0 +85.14(+2.12%)
Feb 12, 2016 4019 4019 4019 4019 0 +56.97(+1.44%)
Feb 11, 2016 3911 3989 3903 3962 0 -4.06(-0.10%)
Feb 10, 2016 3997 4045 3963 3966 0 +18.48(+0.47%)
Feb 09, 2016 3904 4008 3903 3948 0 -12.87(-0.32%)
Feb 08, 2016 3948 3979 3889 3961 0 -63.80(-1.59%)
Feb 05, 2016 4150 4153 4008 4024 0 -143.30(-3.44%)
Feb 04, 2016 4158 4201 4121 4168 0 -4.20(-0.10%)
Feb 03, 2016 4214 4218 4099 4172 0 -21.13(-0.50%)
Feb 02, 2016 4262 4265 4181 4193 0 -93.46(-2.18%)
Feb 01, 2016 4254 4302 4238 4287 0 +7.39(+0.17%)
Jan 29, 2016 4186 4279 4184 4279 0 +93.11(+2.22%)
Jan 28, 2016 4197 4197 4116 4186 0 +57.20(+1.39%)
Jan 27, 2016 4215 4226 4112 4129 0 -104.99(-2.48%)
Jan 26, 2016 4212 4251 4178 4234 0 +37.32(+0.89%)
Jan 25, 2016 4245 4268 4193 4197 0 -63.24(-1.48%)
Jan 22, 2016 4226 4261 4209 4260 0 +117.17(+2.83%)
Jan 21, 2016 4146 4200 4099 4143 0 +6.32(+0.15%)
Jan 20, 2016 4078 4179 3993 4136 0 -10.79(-0.26%)
Jan 19, 2016 4200 4202 4101 4147 0 +5.99(+0.14%)
Jan 15, 2016 4141 4141 4141 4141 0 -131.89(-3.09%)
Jan 14, 2016 4201 4308 4134 4273 0 +89.85(+2.15%)
Jan 13, 2016 4353 4360 4177 4183 0 -150.60(-3.48%)
Jan 12, 2016 4323 4353 4273 4334 0 +50.17(+1.17%)
Jan 11, 2016 4301 4311 4218 4284 0 +12.77(+0.30%)
Jan 08, 2016 4336 4362 4265 4271 0 -34.94(-0.81%)
Jan 07, 2016 4349 4404 4304 4306 0 -138.27(-3.11%)
Jan 06, 2016 4410 4468 4409 4444 0 -40.19(-0.90%)
Jan 05, 2016 4512 4522 4466 4484 0 -109.09(-2.37%)
Dec 31, 2015 4593 4593 4593 4593 0 -58.74(-1.26%)
Dec 30, 2015 4687 4689 4652 4652 0 -39.07(-0.83%)
Dec 29, 2015 4645 4703 4644 4691 0 +69.73(+1.51%)
Dec 28, 2015 4610 4622 4580 4621 0 -1.42(-0.03%)
Dec 24, 2015 4623 4623 4623 4623 0 -1.82(-0.04%)
Dec 23, 2015 4612 4626 4605 4625 0 +35.33(+0.77%)
Dec 22, 2015 4581 4596 4561 4589 0 +28.71(+0.63%)
Dec 21, 2015 4548 4561 4520 4561 0 +45.72(+1.01%)
Dec 18, 2015 4579 4593 4513 4515 0 -83.31(-1.81%)
Dec 17, 2015 4681 4681 4598 4598 0 -66.42(-1.42%)
Dec 16, 2015 4597 4674 4583 4665 0 +67.23(+1.46%)
Dec 15, 2015 4607 4637 4593 4597 0 +27.17(+0.59%)
Dec 14, 2015 4536 4572 4478 4570 0 +32.60(+0.72%)
Dec 11, 2015 4583 4601 4534 4538 0 -105.49(-2.27%)
Dec 10, 2015 4628 4674 4620 4643 0 +20.91(+0.45%)
Dec 09, 2015 4675 4698 4595 4622 0 -72.63(-1.55%)
Dec 08, 2015 4646 4708 4644 4695 0 +1.15(+0.02%)
Dec 07, 2015 4719 4721 4672 4694 0 -22.50(-0.48%)
Dec 04, 2015 4621 4722 4612 4716 0 +109.37(+2.37%)
Dec 03, 2015 4704 4706 4580 4607 0 -79.47(-1.70%)
Dec 02, 2015 4720 4740 4680 4686 0 -29.94(-0.63%)
Dec 01, 2015 4686 4716 4682 4716 0 +51.65(+1.11%)
Nov 30, 2015 4693 4695 4655 4665 0 -15.95(-0.34%)
Nov 27, 2015 4680 4690 4666 4680 0 +7.58(+0.16%)
Nov 25, 2015 4673 4673 4673 4673 0 +3.47(+0.07%)
Nov 24, 2015 4646 4682 4622 4669 0 -5.38(-0.12%)
Nov 23, 2015 4690 4707 4656 4675 0 -11.57(-0.25%)
Nov 20, 2015 4681 4692 4675 4686 0 +31.01(+0.67%)
Nov 19, 2015 4658 4678 4649 4655 0 +1.91(+0.04%)
Nov 18, 2015 4586 4658 4581 4653 0 +87.62(+1.92%)
Nov 17, 2015 4572 4598 4555 4566 0 +0.35(+0.01%)
Nov 16, 2015 4495 4566 4486 4565 0 +63.33(+1.41%)
Nov 13, 2015 4566 4576 4499 4502 0 -86.79(-1.89%)
Nov 12, 2015 4618 4639 4588 4589 0 -48.01(-1.04%)
Nov 11, 2015 4657 4678 4631 4637 0 -4.79(-0.10%)
Nov 10, 2015 4629 4647 4617 4642 0 -13.79(-0.30%)
Nov 09, 2015 4687 4694 4627 4656 0 -51.71(-1.10%)
Nov 06, 2015 4696 4710 4665 4707 0 +4.33(+0.09%)
Nov 05, 2015 4719 4732 4679 4703 0 -14.65(-0.31%)
Nov 04, 2015 4729 4737 4699 4718 0 -1.50(-0.03%)
Nov 03, 2015 4692 4735 4686 4719 0 +15.13(+0.32%)
Nov 02, 2015 4659 4708 4652 4704 0 +55.09(+1.19%)
Oct 30, 2015 4676 4681 4649 4649 0 -21.93(-0.47%)
Oct 29, 2015 4658 4678 4653 4671 0 -7.82(-0.17%)
Oct 28, 2015 4649 4679 4610 4679 0 +39.35(+0.85%)
Oct 27, 2015 4618 4646 4617 4639 0 +8.38(+0.18%)
Oct 26, 2015 4621 4639 4607 4631 0 +6.76(+0.15%)
Oct 23, 2015 4624 4646 4599 4624 0 +120.87(+2.68%)
Oct 22, 2015 4451 4505 4439 4503 0 +89.70(+2.03%)
Oct 21, 2015 4462 4465 4410 4414 0 -24.66(-0.56%)
Oct 20, 2015 4455 4463 4424 4438 0 -23.89(-0.54%)
Oct 19, 2015 4428 4465 4421 4462 0 +23.45(+0.53%)
Oct 16, 2015 4420 4439 4406 4439 0 +20.40(+0.46%)
Oct 15, 2015 4362 4418 4357 4418 0 +71.30(+1.64%)
Oct 14, 2015 4357 4374 4329 4347 0 -6.02(-0.14%)
Oct 13, 2015 4354 4400 4349 4353 0 -29.62(-0.68%)
Oct 12, 2015 4379 4390 4364 4383 0 +12.55(+0.29%)
Oct 09, 2015 4355 4378 4342 4370 0 +19.86(+0.46%)
Oct 08, 2015 4316 4358 4276 4350 0 +16.69(+0.39%)
Oct 07, 2015 4332 4343 4279 4333 0 +26.76(+0.62%)
Oct 06, 2015 4331 4332 4274 4307 0 -24.73(-0.57%)
Oct 05, 2015 4267 4339 4290 4331 0 +63.98(+1.50%)
Oct 02, 2015 4137 4267 4125 4267 0 +74.49(+1.78%)
Oct 01, 2015 4185 4194 4128 4193 0 +11.90(+0.28%)
Sep 30, 2015 4137 4181 4125 4181 0 +97.69(+2.39%)
Sep 29, 2015 4110 4155 4053 4083 0 -20.10(-0.49%)
Sep 28, 2015 4207 4207 4092 4103 0 -121.27(-2.87%)
Sep 25, 2015 4305 4309 4199 4225 0 -36.36(-0.85%)
Sep 24, 2015 4240 4276 4198 4261 0 -12.43(-0.29%)
Sep 23, 2015 4280 4295 4255 4274 0 -0.57(-0.01%)
Sep 22, 2015 4273 4287 4234 4274 0 -62.03(-1.43%)
Sep 21, 2015 4344 4372 4300 4336 0 +12.27(+0.28%)
Sep 18, 2015 4325 4375 4317 4324 0 -61.10(-1.39%)
Sep 17, 2015 4379 4451 4369 4385 0 +1.29(+0.03%)
Sep 16, 2015 4357 4388 4346 4384 0 +23.39(+0.54%)
Sep 15, 2015 4322 4373 4304 4360 0 +51.52(+1.20%)
Sep 14, 2015 4335 4335 4294 4309 0 -14.47(-0.33%)
Sep 11, 2015 4274 4323 4268 4323 0 +26.93(+0.63%)
Sep 10, 2015 4248 4327 4244 4296 0 +42.85(+1.01%)
Sep 09, 2015 4346 4353 4242 4253 0 -50.08(-1.16%)
Sep 08, 2015 4267 4306 4247 4304 0 +118.81(+2.84%)
Sep 04, 2015 4185 4185 4185 4185 0 -49.93(-1.18%)
Sep 03, 2015 4267 4300 4222 4235 0 -21.58(-0.51%)
Sep 02, 2015 4208 4256 4166 4256 0 +113.60(+2.74%)
Sep 01, 2015 4178 4229 4122 4143 0 -131.95(-3.09%)
Aug 31, 2015 4300 4325 4262 4275 0 -54.54(-1.26%)
Aug 28, 2015 4307 4341 4296 4329 0 +4.30(+0.10%)
Aug 27, 2015 4282 4329 4231 4325 0 +105.22(+2.49%)
Aug 26, 2015 4141 4228 4053 4220 0 +203.28(+5.06%)
Aug 25, 2015 4187 4207 4016 4016 0 -22.28(-0.55%)
Aug 24, 2015 3847 4200 3787 4039 0 -158.67(-3.78%)
Aug 21, 2015 4313 4361 4197 4197 0 -187.86(-4.28%)
Aug 20, 2015 4468 4484 4385 4385 0 -125.77(-2.79%)
Aug 19, 2015 4525 4551 4486 4511 0 -31.17(-0.69%)
Aug 18, 2015 4556 4562 4536 4542 0 -24.30(-0.53%)
Aug 17, 2015 4517 4569 4508 4566 0 +35.63(+0.79%)
Aug 14, 2015 4513 4536 4504 4531 0 +11.42(+0.25%)
Aug 13, 2015 4537 4556 4514 4519 0 -8.87(-0.20%)
Aug 12, 2015 4476 4539 4437 4528 0 +14.20(+0.31%)
Aug 11, 2015 4549 4568 4491 4514 0 -59.12(-1.29%)
Aug 10, 2015 4559 4584 4555 4573 0 +53.03(+1.17%)
Aug 07, 2015 4519 4532 4486 4520 0 -8.43(-0.19%)
Aug 06, 2015 4609 4613 4508 4529 0 -73.73(-1.60%)
Aug 05, 2015 4593 4635 4590 4602 0 +34.77(+0.76%)
Aug 04, 2015 4573 4584 4552 4567 0 -12.99(-0.28%)
Aug 03, 2015 4595 4608 4550 4580 0 -8.45(-0.18%)
Jul 31, 2015 4616 4616 4584 4589 0 -9.68(-0.21%)
Jul 30, 2015 4571 4607 4541 4599 0 +16.99(+0.37%)
Jul 29, 2015 4570 4587 4553 4582 0 +21.37(+0.47%)
Jul 28, 2015 4539 4569 4506 4560 0 +41.14(+0.91%)
Jul 27, 2015 4530 4552 4512 4519 0 -38.28(-0.84%)
Jul 24, 2015 4631 4632 4552 4557 0 -45.46(-0.99%)
Jul 23, 2015 4628 4642 4592 4603 0 -20.41(-0.44%)
Jul 22, 2015 4605 4644 4605 4623 0 -51.17(-1.09%)
Jul 21, 2015 4680 4686 4662 4674 0 -5.26(-0.11%)
Jul 20, 2015 4670 4694 4658 4680 0 +18.07(+0.39%)
Jul 17, 2015 4635 4662 4625 4662 0 +66.70(+1.45%)
Jul 16, 2015 4567 4595 4558 4595 0 +66.54(+1.47%)
Jul 15, 2015 4531 4547 4517 4528 0 +4.89(+0.11%)
Jul 14, 2015 4503 4537 4501 4523 0 +29.00(+0.65%)
Jul 13, 2015 4458 4499 4457 4494 0 +74.32(+1.68%)
Jul 10, 2015 4406 4434 4394 4420 0 +68.12(+1.57%)
Jul 09, 2015 4410 4414 4352 4352 0 +0.45(+0.01%)
Jul 08, 2015 4393 4403 4346 4352 0 -77.48(-1.75%)
Jul 07, 2015 4423 4435 4344 4429 0 +10.40(+0.24%)
Jul 06, 2015 4394 4444 4394 4419 0 -14.73(-0.33%)
Jul 02, 2015 4433 4433 4433 4433 0 +4.16(+0.09%)
Jul 01, 2015 4434 4446 4409 4429 0 +32.47(+0.74%)
Jun 30, 2015 4415 4420 4382 4397 0 +16.90(+0.39%)
Jun 29, 2015 4433 4460 4377 4380 0 -104.42(-2.33%)
Jun 26, 2015 4514 4524 4469 4484 0 -29.73(-0.66%)
Jun 25, 2015 4540 4546 4509 4514 0 -10.59(-0.23%)
Jun 24, 2015 4542 4562 4524 4525 0 -24.14(-0.53%)
Jun 23, 2015 4550 4552 4530 4549 0 +4.70(+0.10%)
Jun 22, 2015 4542 4558 4535 4544 0 +30.62(+0.68%)
Jun 19, 2015 4539 4539 4511 4513 0 -18.43(-0.41%)
Jun 18, 2015 4484 4541 4484 4532 0 +62.87(+1.41%)
Jun 17, 2015 4465 4482 4441 4469 0 +13.08(+0.29%)
Jun 16, 2015 4433 4463 4426 4456 0 +22.98(+0.52%)
Jun 15, 2015 4416 4438 4396 4433 0 -20.87(-0.47%)
Jun 12, 2015 4467 4476 4449 4454 0 -34.68(-0.77%)
Jun 11, 2015 4498 4511 4484 4488 0 +3.01(+0.07%)
Jun 10, 2015 4441 4498 4435 4485 0 +57.85(+1.31%)
Jun 09, 2015 4421 4442 4392 4428 0 -3.90(-0.09%)
Jun 08, 2015 4477 4478 4424 4432 0 -45.68(-1.02%)
Jun 05, 2015 4483 4493 4452 4477 0 -9.84(-0.22%)
Jun 04, 2015 4502 4526 4475 4487 0 -21.86(-0.48%)
Jun 02, 2015 4504 4531 4486 4509 0 -12.96(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.