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

(NQ: NDX )

17,526.80 USD +55.33 (+0.32%)
Daily Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2015 4530 4535 4488 4522 0 +13.60(+0.30%)
May 29, 2015 4532 4540 4500 4508 0 -27.41(-0.60%)
May 28, 2015 4537 4548 4524 4536 0 -10.40(-0.23%)
May 27, 2015 4488 4552 4480 4546 0 +73.10(+1.63%)
May 26, 2015 4517 4522 4457 4473 0 -54.20(-1.20%)
May 22, 2015 4527 4527 4527 4527 0 -2.31(-0.05%)
May 21, 2015 4499 4537 4495 4529 0 +24.17(+0.54%)
May 20, 2015 4506 4534 4485 4505 0 +1.58(+0.04%)
May 19, 2015 4515 4522 4499 4504 0 -9.23(-0.20%)
May 18, 2015 4487 4521 4484 4513 0 +18.66(+0.42%)
May 15, 2015 4505 4509 4483 4494 0 -0.75(-0.02%)
May 14, 2015 4461 4496 4448 4495 0 +68.48(+1.55%)
May 13, 2015 4436 4461 4422 4427 0 +5.91(+0.13%)
May 12, 2015 4413 4441 4381 4421 0 -17.99(-0.41%)
May 11, 2015 4458 4469 4438 4439 0 -20.01(-0.45%)
May 08, 2015 4445 4466 4442 4459 0 +57.10(+1.30%)
May 07, 2015 4378 4414 4373 4402 0 +21.80(+0.50%)
May 06, 2015 4420 4430 4350 4380 0 -29.64(-0.67%)
May 05, 2015 4464 4472 4407 4409 0 -73.22(-1.63%)
May 04, 2015 4491 4510 4481 4483 0 +3.55(+0.08%)
May 01, 2015 4438 4479 4435 4479 0 +64.81(+1.47%)
Apr 30, 2015 4459 4480 4395 4414 0 -73.90(-1.65%)
Apr 29, 2015 4491 4517 4464 4488 0 -27.12(-0.60%)
Apr 28, 2015 4529 4537 4479 4515 0 -9.77(-0.22%)
Apr 27, 2015 4549 4562 4516 4525 0 -11.74(-0.26%)
Apr 24, 2015 4530 4544 4518 4537 0 +59.71(+1.33%)
Apr 23, 2015 4445 4496 4444 4477 0 +16.26(+0.36%)
Apr 22, 2015 4449 4467 4419 4461 0 +24.83(+0.56%)
Apr 21, 2015 4444 4449 4431 4436 0 +18.58(+0.42%)
Apr 20, 2015 4374 4424 4373 4417 0 +65.60(+1.51%)
Apr 17, 2015 4380 4390 4333 4352 0 -67.03(-1.52%)
Apr 16, 2015 4412 4427 4409 4419 0 -5.70(-0.13%)
Apr 15, 2015 4410 4435 4406 4425 0 +26.88(+0.61%)
Apr 14, 2015 4409 4419 4375 4398 0 -11.56(-0.26%)
Apr 13, 2015 4428 4448 4407 4409 0 -12.81(-0.29%)
Apr 10, 2015 4402 4423 4394 4422 0 +18.07(+0.41%)
Apr 09, 2015 4376 4406 4361 4404 0 +27.99(+0.64%)
Apr 08, 2015 4345 4383 4345 4376 0 +31.88(+0.73%)
Apr 07, 2015 4349 4379 4344 4344 0 -6.90(-0.16%)
Apr 06, 2015 4286 4362 4284 4351 0 +34.97(+0.81%)
Apr 02, 2015 4316 4316 4316 4316 0 +4.75(+0.11%)
Apr 01, 2015 4328 4335 4284 4311 0 -22.43(-0.52%)
Mar 31, 2015 4364 4377 4334 4334 0 -49.13(-1.12%)
Mar 30, 2015 4360 4384 4360 4383 0 +49.96(+1.15%)
Mar 27, 2015 4315 4343 4310 4333 0 +17.60(+0.41%)
Mar 26, 2015 4288 4340 4281 4315 0 -14.03(-0.32%)
Mar 25, 2015 4437 4443 4329 4329 0 -101.70(-2.30%)
Mar 24, 2015 4444 4468 4431 4431 0 -14.55(-0.33%)
Mar 23, 2015 4454 4466 4446 4446 0 -13.00(-0.29%)
Mar 20, 2015 4468 4479 4456 4459 0 +31.72(+0.72%)
Mar 19, 2015 4425 4440 4420 4427 0 +4.32(+0.10%)
Mar 18, 2015 4367 4440 4344 4422 0 +46.88(+1.07%)
Mar 17, 2015 4356 4385 4350 4376 0 +5.15(+0.12%)
Mar 16, 2015 4338 4371 4327 4370 0 +55.57(+1.29%)
Mar 13, 2015 4328 4348 4289 4315 0 -21.33(-0.49%)
Mar 12, 2015 4303 4339 4301 4336 0 +30.85(+0.72%)
Mar 11, 2015 4336 4343 4304 4305 0 -23.70(-0.55%)
Mar 10, 2015 4376 4382 4329 4329 0 -83.91(-1.90%)
Mar 09, 2015 4407 4424 4392 4413 0 +13.76(+0.31%)
Mar 06, 2015 4442 4454 4390 4399 0 -52.83(-1.19%)
Mar 05, 2015 4455 4464 4434 4452 0 +6.70(+0.15%)
Mar 04, 2015 4459 4452 4422 4445 0 -13.42(-0.30%)
Mar 03, 2015 4467 4471 4439 4459 0 -24.27(-0.54%)
Mar 02, 2015 4453 4484 4451 4483 0 +42.38(+0.95%)
Feb 27, 2015 4460 4464 4436 4441 0 -21.60(-0.48%)
Feb 26, 2015 4444 4464 4432 4462 0 +21.68(+0.49%)
Feb 25, 2015 4441 4461 4430 4441 0 -10.44(-0.23%)
Feb 24, 2015 4442 4456 4429 4451 0 +1.54(+0.03%)
Feb 23, 2015 4441 4449 4431 4449 0 +6.44(+0.14%)
Feb 20, 2015 4407 4445 4398 4443 0 +31.19(+0.71%)
Feb 19, 2015 4389 4416 4388 4412 0 +20.95(+0.48%)
Feb 18, 2015 4379 4393 4374 4391 0 +5.57(+0.13%)
Feb 17, 2015 4379 4387 4371 4385 0 +1.31(+0.03%)
Feb 13, 2015 4384 4384 4384 4384 0 +36.06(+0.83%)
Feb 12, 2015 4321 4348 4318 4348 0 +50.69(+1.18%)
Feb 11, 2015 4285 4305 4278 4297 0 +16.13(+0.38%)
Feb 10, 2015 4240 4286 4233 4281 0 +65.06(+1.54%)
Feb 09, 2015 4210 4235 4207 4216 0 -12.59(-0.30%)
Feb 06, 2015 4260 4271 4215 4229 0 -27.50(-0.65%)
Feb 05, 2015 4230 4258 4220 4256 0 +34.98(+0.83%)
Feb 04, 2015 4202 4249 4202 4221 0 -7.95(-0.19%)
Feb 03, 2015 4202 4229 4174 4229 0 +40.56(+0.97%)
Feb 02, 2015 4162 4189 4095 4189 0 +40.16(+0.97%)
Jan 30, 2015 4179 4204 4144 4148 0 -32.92(-0.79%)
Jan 29, 2015 4135 4190 4104 4181 0 +40.97(+0.99%)
Jan 28, 2015 4234 4235 4140 4140 0 -25.12(-0.60%)
Jan 27, 2015 4201 4209 4157 4166 0 -110.22(-2.58%)
Jan 26, 2015 4271 4282 4254 4276 0 -2.42(-0.06%)
Jan 23, 2015 4269 4293 4258 4278 0 +7.78(+0.18%)
Jan 22, 2015 4215 4274 4174 4270 0 +78.27(+1.87%)
Jan 21, 2015 4158 4211 4146 4192 0 +20.88(+0.50%)
Jan 20, 2015 4164 4181 4117 4171 0 +29.07(+0.70%)
Jan 16, 2015 4142 4142 4142 4142 0 +52.49(+1.28%)
Jan 15, 2015 4162 4169 4086 4090 0 -56.19(-1.36%)
Jan 14, 2015 4122 4165 4108 4146 0 -20.36(-0.49%)
Jan 13, 2015 4213 4253 4135 4166 0 -3.77(-0.09%)
Jan 12, 2015 4222 4224 4158 4170 0 -43.31(-1.03%)
Jan 09, 2015 4251 4254 4189 4213 0 -27.27(-0.64%)
Jan 08, 2015 4195 4248 4193 4241 0 +80.55(+1.94%)
Jan 07, 2015 4140 4170 4126 4160 0 +49.17(+1.20%)
Jan 06, 2015 4175 4176 4090 4111 0 -50.13(-1.20%)
Jan 05, 2015 4207 4211 4152 4161 0 -69.28(-1.64%)
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.