Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: NDX )

17,471.47 USD +260.58 (+1.51%)
Daily Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 29, 2019 7378 7382 7333 7379 0 +58.30(+0.80%)
Mar 28, 2019 7325 7346 7278 7320 0 +12.28(+0.17%)
Mar 27, 2019 7364 7377 7252 7308 0 -42.96(-0.58%)
Mar 26, 2019 7378 7417 7314 7351 0 +34.19(+0.47%)
Mar 25, 2019 7300 7343 7265 7317 0 -9.10(-0.12%)
Mar 22, 2019 7458 7482 7324 7326 0 -167.21(-2.23%)
Mar 21, 2019 7357 7505 7357 7493 0 +112.52(+1.52%)
Mar 20, 2019 7349 7423 7318 7381 0 -3.29(-0.04%)
Mar 19, 2019 7358 7390 7346 7384 0 +57.76(+0.79%)
Mar 18, 2019 7312 7349 7294 7326 0 +19.29(+0.26%)
Mar 15, 2019 7274 7331 7266 7307 0 +63.98(+0.88%)
Mar 14, 2019 7257 7268 7241 7243 0 -13.97(-0.19%)
Mar 13, 2019 7231 7293 7230 7257 0 +60.16(+0.84%)
Mar 12, 2019 7176 7219 7167 7197 0 +32.80(+0.46%)
Mar 11, 2019 7050 7167 7050 7164 0 +148.33(+2.11%)
Mar 08, 2019 6941 7019 6941 7016 0 -11.19(-0.16%)
Mar 07, 2019 7090 7098 7002 7027 0 -85.59(-1.20%)
Mar 06, 2019 7156 7162 7105 7112 0 -44.32(-0.62%)
Mar 05, 2019 7157 7178 7121 7157 0 +5.96(+0.08%)
Mar 04, 2019 7194 7206 7073 7151 0 -0.74(-0.01%)
Mar 01, 2019 7152 7160 7101 7152 0 +54.04(+0.76%)
Feb 28, 2019 7093 7126 7082 7098 0 -19.47(-0.27%)
Feb 27, 2019 7096 7126 7045 7117 0 -6.22(-0.09%)
Feb 26, 2019 7099 7145 7087 7123 0 +7.79(+0.11%)
Feb 25, 2019 7144 7162 7112 7115 0 +24.80(+0.35%)
Feb 22, 2019 7055 7094 7050 7091 0 +55.47(+0.79%)
Feb 21, 2019 7047 7063 7002 7035 0 -27.18(-0.38%)
Feb 20, 2019 7070 7096 7027 7062 0 -4.27(-0.06%)
Feb 19, 2019 7033 7089 7033 7067 0 +11.43(+0.16%)
Feb 15, 2019 7066 7055 7055 7055 0 +32.76(+0.47%)
Feb 14, 2019 6987 7048 6970 7022 0 +6.54(+0.09%)
Feb 13, 2019 7038 7063 7010 7016 0 +1.21(+0.02%)
Feb 12, 2019 6961 7022 6948 7015 0 +105.49(+1.53%)
Feb 11, 2019 6941 6958 6894 6909 0 -3.95(-0.06%)
Feb 08, 2019 6843 6915 6837 6913 0 +8.15(+0.12%)
Feb 07, 2019 6934 6955 6854 6905 0 -92.64(-1.32%)
Feb 06, 2019 7024 7035 6970 6998 0 -25.90(-0.37%)
Feb 05, 2019 6969 7030 6968 7024 0 +63.56(+0.91%)
Feb 04, 2019 6877 6961 6873 6960 0 +84.44(+1.23%)
Feb 01, 2019 6873 6922 6857 6876 0 -31.32(-0.45%)
Jan 31, 2019 6841 6936 6838 6907 0 +98.93(+1.45%)
Jan 30, 2019 6709 6827 6688 6808 0 +175.12(+2.64%)
Jan 29, 2019 6696 6701 6613 6633 0 -64.30(-0.96%)
Jan 28, 2019 6692 6698 6644 6697 0 -90.28(-1.33%)
Jan 25, 2019 6756 6801 6733 6787 0 +84.82(+1.27%)
Jan 24, 2019 6680 6711 6657 6703 0 +43.79(+0.66%)
Jan 23, 2019 6689 6713 6584 6659 0 +11.95(+0.18%)
Jan 22, 2019 6737 6739 6604 6647 0 -137.80(-2.03%)
Jan 18, 2019 6772 6785 6785 6785 0 +66.16(+0.98%)
Jan 17, 2019 6646 6747 6637 6718 0 +49.89(+0.75%)
Jan 16, 2019 6677 6720 6665 6669 0 +127.52(+1.95%)
Jan 14, 2019 6536 6567 6513 6541 0 -60.36(-0.91%)
Jan 11, 2019 6580 6605 6562 6601 0 -19.54(-0.30%)
Jan 10, 2019 6551 6625 6518 6621 0 +20.25(+0.31%)
Jan 09, 2019 6577 6631 6549 6601 0 +48.84(+0.75%)
Jan 08, 2019 6556 6575 6457 6552 0 +63.60(+0.98%)
Jan 07, 2019 6435 6521 6413 6488 0 +65.58(+1.02%)
Jan 04, 2019 6250 6445 6235 6423 0 +275.54(+4.48%)
Jan 03, 2019 6275 6293 6139 6147 0 -213.74(-3.36%)
Jan 02, 2019 6199 6395 6199 6361 0 +30.91(+0.49%)
Dec 31, 2018 6355 6330 6330 6330 0 +44.69(+0.71%)
Dec 28, 2018 6327 6388 6234 6285 0 -3.03(-0.05%)
Dec 27, 2018 6169 6292 6043 6288 0 +25.53(+0.41%)
Dec 26, 2018 5969 6264 5922 6263 0 +363.42(+6.16%)
Dec 24, 2018 6293 5899 5899 5899 0 -147.21(-2.43%)
Dec 21, 2018 6293 6308 6014 6047 0 -196.63(-3.15%)
Dec 20, 2018 6313 6381 6162 6243 0 -99.78(-1.57%)
Dec 19, 2018 6480 6575 6286 6343 0 -148.55(-2.29%)
Dec 18, 2018 6503 6551 6435 6492 0 +43.13(+0.67%)
Dec 17, 2018 6571 6622 6400 6448 0 -146.57(-2.22%)
Dec 14, 2018 6680 6710 6585 6595 0 -173.01(-2.56%)
Dec 13, 2018 6806 6834 6724 6768 0 +4.01(+0.06%)
Dec 12, 2018 6801 6868 6762 6764 0 +59.72(+0.89%)
Dec 11, 2018 6782 6788 6651 6704 0 +21.50(+0.32%)
Dec 10, 2018 6603 6710 6534 6683 0 +69.47(+1.05%)
Dec 07, 2018 6807 6849 6595 6613 0 -225.58(-3.30%)
Dec 06, 2018 6652 6840 6631 6839 0 +43.64(+0.64%)
Dec 04, 2018 7027 6795 6795 6795 0 -266.92(-3.78%)
Dec 03, 2018 7107 7107 7013 7062 0 +113.12(+1.63%)
Nov 30, 2018 6902 6951 6872 6949 0 +56.61(+0.82%)
Nov 29, 2018 6891 6938 6839 6892 0 -20.93(-0.30%)
Nov 28, 2018 6756 6915 6713 6913 0 +212.29(+3.17%)
Nov 27, 2018 6639 6715 6609 6701 0 +22.70(+0.34%)
Nov 26, 2018 6617 6680 6591 6678 0 +150.99(+2.31%)
Nov 23, 2018 6525 6592 6525 6527 0 -48.31(-0.73%)
Nov 21, 2018 6576 6576 6576 6576 0 +48.70(+0.75%)
Nov 20, 2018 6476 6614 6442 6527 0 -115.96(-1.75%)
Nov 19, 2018 6832 6841 6623 6643 0 -224.10(-3.26%)
Nov 16, 2018 6823 6898 6797 6867 0 -23.43(-0.34%)
Nov 15, 2018 6751 6909 6702 6890 0 +120.58(+1.78%)
Nov 14, 2018 6896 6916 6736 6770 0 -61.04(-0.89%)
Nov 13, 2018 6859 6951 6812 6831 0 +1.81(+0.03%)
Nov 12, 2018 6990 6999 6819 6829 0 -210.05(-2.98%)
Nov 09, 2018 7095 7104 6983 7039 0 -119.44(-1.67%)
Nov 08, 2018 7176 7192 7125 7159 0 -44.54(-0.62%)
Nov 07, 2018 7068 7206 7058 7203 0 +214.28(+3.07%)
Nov 06, 2018 6939 7025 6928 6989 0 +51.76(+0.75%)
Nov 05, 2018 6946 6953 6860 6937 0 -28.20(-0.40%)
Nov 02, 2018 7042 7085 6909 6965 0 -103.88(-1.47%)
Nov 01, 2018 6981 7072 6932 7069 0 +102.07(+1.47%)
Oct 31, 2018 6933 7031 6924 6967 0 +156.98(+2.31%)
Oct 30, 2018 6674 6816 6653 6810 0 +96.22(+1.43%)
Oct 29, 2018 6955 6973 6575 6714 0 -138.50(-2.02%)
Oct 26, 2018 6805 6977 6744 6852 0 -163.99(-2.34%)
Oct 25, 2018 6891 7064 6867 7016 0 +227.24(+3.35%)
Oct 24, 2018 7102 7117 6777 6789 0 -329.52(-4.63%)
Oct 23, 2018 7003 7149 6934 7119 0 -22.54(-0.32%)
Oct 22, 2018 7146 7194 7089 7141 0 +33.98(+0.48%)
Oct 19, 2018 7169 7228 7081 7107 0 -8.86(-0.12%)
Oct 18, 2018 7251 7252 7082 7116 0 -162.54(-2.23%)
Oct 17, 2018 7310 7312 7206 7279 0 +2.20(+0.03%)
Oct 16, 2018 7142 7291 7133 7276 0 +207.76(+2.94%)
Oct 15, 2018 7129 7144 7047 7069 0 -88.54(-1.24%)
Oct 12, 2018 7150 7179 7020 7157 0 +193.18(+2.77%)
Oct 11, 2018 7013 7119 6900 6964 0 -80.47(-1.14%)
Oct 10, 2018 7320 7329 7042 7044 0 -327.12(-4.44%)
Oct 09, 2018 7352 7430 7340 7372 0 +18.80(+0.26%)
Oct 08, 2018 7357 7416 7267 7353 0 -46.19(-0.62%)
Oct 05, 2018 7482 7510 7327 7399 0 -90.99(-1.21%)
Oct 04, 2018 7603 7608 7436 7490 0 -147.43(-1.93%)
Oct 03, 2018 7663 7677 7626 7637 0 +9.15(+0.12%)
Oct 02, 2018 7632 7685 7610 7628 0 -17.17(-0.22%)
Oct 01, 2018 7673 7701 7627 7645 0 +17.80(+0.23%)
Sep 28, 2018 7613 7649 7599 7628 0 -1.92(-0.03%)
Sep 27, 2018 7600 7658 7597 7630 0 +66.48(+0.88%)
Sep 26, 2018 7564 7638 7553 7563 0 -0.10(-0.00%)
Sep 25, 2018 7552 7568 7525 7563 0 +14.44(+0.19%)
Sep 24, 2018 7477 7555 7447 7549 0 +17.68(+0.23%)
Sep 21, 2018 7587 7604 7522 7531 0 -37.96(-0.50%)
Sep 20, 2018 7534 7582 7524 7569 0 +78.71(+1.05%)
Sep 19, 2018 7498 7513 7442 7490 0 -4.08(-0.05%)
Sep 18, 2018 7441 7531 7437 7494 0 +59.67(+0.80%)
Sep 17, 2018 7523 7534 7428 7435 0 -110.77(-1.47%)
Sep 14, 2018 7575 7581 7515 7546 0 -16.19(-0.21%)
Sep 13, 2018 7535 7579 7532 7562 0 +73.63(+0.98%)
Sep 12, 2018 7493 7501 7423 7488 0 -19.81(-0.26%)
Sep 11, 2018 7415 7519 7402 7508 0 +60.19(+0.81%)
Sep 10, 2018 7467 7474 7411 7448 0 +17.42(+0.23%)
Sep 07, 2018 7402 7489 7401 7430 0 -22.91(-0.31%)
Sep 06, 2018 7527 7532 7405 7453 0 -70.09(-0.93%)
Sep 05, 2018 7601 7607 7498 7523 0 -99.06(-1.30%)
Sep 04, 2018 7629 7643 7581 7622 0 -32.23(-0.42%)
Aug 31, 2018 7655 7655 7655 7655 0 +11.88(+0.16%)
Aug 30, 2018 7645 7691 7620 7643 0 -17.51(-0.23%)
Aug 29, 2018 7585 7662 7584 7660 0 +89.93(+1.19%)
Aug 28, 2018 7581 7589 7557 7570 0 +11.12(+0.15%)
Aug 27, 2018 7527 7561 7512 7559 0 +73.73(+0.98%)
Aug 24, 2018 7444 7490 7443 7485 0 +71.56(+0.97%)
Aug 23, 2018 7420 7466 7405 7414 0 -10.76(-0.14%)
Aug 22, 2018 7380 7434 7375 7425 0 +27.37(+0.37%)
Aug 21, 2018 7393 7441 7388 7397 0 +25.81(+0.35%)
Aug 20, 2018 7394 7396 7343 7371 0 -6.12(-0.08%)
Aug 17, 2018 7353 7395 7313 7378 0 +3.25(+0.04%)
Aug 16, 2018 7410 7423 7362 7374 0 +19.63(+0.27%)
Aug 15, 2018 7386 7409 7309 7355 0 -92.51(-1.24%)
Aug 14, 2018 7430 7455 7390 7447 0 +46.00(+0.62%)
Aug 13, 2018 7420 7469 7399 7401 0 -7.13(-0.10%)
Aug 10, 2018 7409 7437 7383 7408 0 -58.66(-0.79%)
Aug 09, 2018 7468 7498 7459 7467 0 -2.58(-0.03%)
Aug 08, 2018 7454 7486 7436 7470 0 +6.89(+0.09%)
Aug 07, 2018 7459 7479 7444 7463 0 +23.66(+0.32%)
Aug 06, 2018 7391 7440 7382 7439 0 +43.50(+0.59%)
Aug 03, 2018 7389 7395 7356 7395 0 +23.34(+0.32%)
Aug 02, 2018 7221 7381 7221 7372 0 +99.26(+1.36%)
Aug 01, 2018 7269 7295 7235 7273 0 +40.91(+0.57%)
Jul 31, 2018 7220 7273 7179 7232 0 +38.88(+0.54%)
Jul 30, 2018 7293 7299 7159 7193 0 -103.68(-1.42%)
Jul 27, 2018 7443 7443 7255 7297 0 -103.97(-1.40%)
Jul 26, 2018 7405 7430 7386 7401 0 -107.84(-1.44%)
Jul 25, 2018 7406 7511 7406 7509 0 +102.34(+1.38%)
Jul 24, 2018 7456 7476 7376 7406 0 +34.47(+0.47%)
Jul 23, 2018 7335 7377 7301 7372 0 +21.55(+0.29%)
Jul 20, 2018 7379 7399 7343 7350 0 -2.13(-0.03%)
Jul 19, 2018 7365 7389 7344 7352 0 -37.77(-0.51%)
Jul 18, 2018 7407 7411 7368 7390 0 -13.76(-0.19%)
Jul 17, 2018 7291 7418 7288 7404 0 +45.99(+0.63%)
Jul 16, 2018 7381 7391 7346 7358 0 -17.92(-0.24%)
Jul 13, 2018 7372 7388 7349 7376 0 +9.57(+0.13%)
Jul 12, 2018 7276 7369 7274 7366 0 +122.27(+1.69%)
Jul 11, 2018 7222 7271 7220 7244 0 -38.62(-0.53%)
Jul 10, 2018 7287 7298 7257 7283 0 +6.60(+0.09%)
Jul 09, 2018 7251 7278 7221 7276 0 +68.67(+0.95%)
Jul 06, 2018 7114 7217 7106 7207 0 +106.28(+1.50%)
Jul 05, 2018 7064 7106 7025 7101 0 +86.50(+1.23%)
Jul 03, 2018 7015 7015 7015 7015 0 -83.27(-1.17%)
Jul 02, 2018 6980 7099 6969 7098 0 +57.02(+0.81%)
Jun 29, 2018 7071 7102 7031 7041 0 +71.13(+1.02%)
Jun 27, 2018 7097 7129 6968 6970 0 -98.53(-1.39%)
Jun 26, 2018 7061 7108 7040 7068 0 +30.03(+0.43%)
Jun 25, 2018 7131 7144 6977 7038 0 -159.34(-2.21%)
Jun 22, 2018 7240 7240 7177 7198 0 -19.98(-0.28%)
Jun 21, 2018 7304 7308 7204 7217 0 -63.21(-0.87%)
Jun 20, 2018 7265 7310 7257 7281 0 +52.66(+0.73%)
Jun 19, 2018 7159 7230 7138 7228 0 -23.37(-0.32%)
Jun 18, 2018 7201 7256 7186 7251 0 -4.35(-0.06%)
Jun 15, 2018 7280 7269 7226 7256 0 -23.83(-0.33%)
Jun 14, 2018 7234 7291 7234 7280 0 +74.33(+1.03%)
Jun 13, 2018 7220 7261 7193 7205 0 -3.92(-0.05%)
Jun 12, 2018 7182 7214 7174 7209 0 +40.70(+0.57%)
Jun 11, 2018 7150 7187 7146 7168 0 +15.86(+0.22%)
Jun 08, 2018 7122 7162 7101 7153 0 -0.21(-0.00%)
Jun 07, 2018 7212 7212 7116 7153 0 -57.25(-0.79%)
Jun 06, 2018 7180 7212 7141 7210 0 +43.33(+0.60%)
Jun 05, 2018 7162 7180 7137 7167 0 +23.18(+0.32%)
Jun 04, 2018 7100 7147 7099 7144 0 +59.64(+0.84%)
Jun 01, 2018 7010 7085 7008 7084 0 +116.20(+1.67%)
May 31, 2018 6970 7016 6956 6968 0 -8.64(-0.12%)
May 30, 2018 6956 6988 6938 6976 0 +49.83(+0.72%)
May 29, 2018 6928 6965 6887 6927 0 -34.38(-0.49%)
May 25, 2018 6961 6961 6961 6961 0 +11.22(+0.16%)
May 24, 2018 6952 6964 6883 6950 0 -3.93(-0.06%)
May 23, 2018 6847 6955 6847 6954 0 +60.01(+0.87%)
May 22, 2018 6935 6947 6884 6894 0 -11.91(-0.17%)
May 21, 2018 6920 6948 6876 6906 0 +39.28(+0.57%)
May 18, 2018 6877 6898 6858 6866 0 -35.38(-0.51%)
May 17, 2018 6906 6953 6869 6902 0 -28.34(-0.41%)
May 16, 2018 6893 6945 6892 6930 0 +41.43(+0.60%)
May 15, 2018 6909 6912 6853 6889 0 -75.83(-1.09%)
May 14, 2018 6977 7008 6955 6964 0 +11.81(+0.17%)
May 11, 2018 6949 6969 6924 6953 0 -10.99(-0.16%)
May 10, 2018 6909 6967 6907 6964 0 +70.34(+1.02%)
May 09, 2018 6831 6896 6807 6893 0 +77.73(+1.14%)
May 08, 2018 6814 6831 6770 6815 0 -6.39(-0.09%)
May 07, 2018 6803 6846 6796 6822 0 +52.75(+0.78%)
May 04, 2018 6619 6783 6612 6769 0 +125.64(+1.89%)
May 03, 2018 6609 6667 6540 6643 0 -1.00(-0.02%)
May 02, 2018 6695 6716 6638 6644 0 -37.48(-0.56%)
May 01, 2018 6593 6685 6578 6682 0 +76.39(+1.16%)
Apr 30, 2018 6669 6712 6594 6606 0 -50.78(-0.76%)
Apr 27, 2018 6749 6751 6619 6656 0 +6.70(+0.10%)
Apr 26, 2018 6607 6674 6579 6650 0 +135.71(+2.08%)
Apr 25, 2018 6514 6541 6427 6514 0 +4.89(+0.08%)
Apr 24, 2018 6681 6689 6465 6509 0 -139.75(-2.10%)
Apr 23, 2018 6699 6722 6614 6649 0 -18.95(-0.28%)
Apr 20, 2018 6755 6758 6643 6668 0 -107.14(-1.58%)
Apr 19, 2018 6793 6815 6749 6775 0 -58.32(-0.85%)
Apr 18, 2018 6825 6857 6788 6833 0 +16.84(+0.25%)
Apr 17, 2018 6739 6834 6730 6816 0 +141.19(+2.12%)
Apr 16, 2018 6676 6700 6633 6675 0 +46.84(+0.71%)
Apr 13, 2018 6696 6703 6598 6628 0 -27.91(-0.42%)
Apr 12, 2018 6627 6683 6619 6656 0 +72.81(+1.11%)
Apr 11, 2018 6579 6650 6575 6583 0 -32.43(-0.49%)
Apr 10, 2018 6586 6640 6535 6616 0 +143.53(+2.22%)
Apr 09, 2018 6488 6604 6466 6472 0 +39.13(+0.61%)
Apr 06, 2018 6514 6587 6402 6433 0 -161.63(-2.45%)
Apr 05, 2018 6619 6632 6550 6595 0 +34.78(+0.53%)
Apr 04, 2018 6327 6579 6327 6560 0 +101.23(+1.57%)
Apr 03, 2018 6448 6485 6344 6459 0 +67.99(+1.06%)
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.