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 (%)
Mar 31, 2017 5431 5452 5428 5436 0 -3.51(-0.06%)
Mar 30, 2017 5430 5447 5425 5440 0 +9.47(+0.17%)
Mar 29, 2017 5410 5433 5405 5430 0 +23.06(+0.43%)
Mar 28, 2017 5372 5422 5363 5407 0 +32.94(+0.61%)
Mar 27, 2017 5321 5383 5316 5374 0 +10.27(+0.19%)
Mar 24, 2017 5377 5392 5346 5364 0 +8.86(+0.17%)
Mar 23, 2017 5357 5375 5346 5355 0 -12.42(-0.23%)
Mar 22, 2017 5333 5372 5327 5368 0 +35.03(+0.66%)
Mar 21, 2017 5433 5440 5329 5333 0 -80.78(-1.49%)
Mar 20, 2017 5406 5426 5400 5413 0 +4.55(+0.08%)
Mar 17, 2017 5413 5423 5407 5409 0 -3.32(-0.06%)
Mar 16, 2017 5421 5424 5399 5412 0 -4.17(-0.08%)
Mar 15, 2017 5392 5427 5376 5416 0 +34.08(+0.63%)
Mar 14, 2017 5383 5385 5361 5382 0 -12.40(-0.23%)
Mar 13, 2017 5388 5396 5382 5395 0 +8.67(+0.16%)
Mar 10, 2017 5390 5395 5364 5386 0 +21.92(+0.41%)
Mar 09, 2017 5356 5371 5336 5364 0 +4.18(+0.08%)
Mar 08, 2017 5351 5376 5349 5360 0 +8.52(+0.16%)
Mar 07, 2017 5348 5373 5341 5351 0 -9.03(-0.17%)
Mar 06, 2017 5353 5368 5339 5360 0 -13.17(-0.25%)
Mar 03, 2017 5355 5373 5344 5373 0 +10.22(+0.19%)
Mar 02, 2017 5386 5388 5356 5363 0 -27.73(-0.51%)
Mar 01, 2017 5369 5398 5355 5391 0 +60.68(+1.14%)
Feb 28, 2017 5344 5347 5317 5330 0 -17.24(-0.32%)
Feb 27, 2017 5331 5348 5322 5348 0 +4.24(+0.08%)
Feb 24, 2017 5305 5343 5304 5343 0 +10.94(+0.21%)
Feb 23, 2017 5358 5359 5310 5332 0 -19.76(-0.37%)
Feb 22, 2017 5345 5355 5336 5352 0 +1.40(+0.03%)
Feb 21, 2017 5335 5353 5330 5351 0 +26.01(+0.49%)
Feb 17, 2017 5325 5325 5325 5325 0 +24.08(+0.45%)
Feb 16, 2017 5306 5317 5288 5301 0 -1.75(-0.03%)
Feb 15, 2017 5266 5304 5264 5302 0 +31.32(+0.59%)
Feb 14, 2017 5251 5271 5239 5271 0 +14.25(+0.27%)
Feb 13, 2017 5242 5262 5241 5257 0 +30.13(+0.58%)
Feb 10, 2017 5220 5234 5213 5227 0 +14.53(+0.28%)
Feb 09, 2017 5200 5222 5196 5212 0 +15.58(+0.30%)
Feb 08, 2017 5176 5202 5169 5197 0 +10.70(+0.21%)
Feb 07, 2017 5179 5196 5174 5186 0 +17.92(+0.35%)
Feb 06, 2017 5154 5168 5148 5168 0 +6.36(+0.12%)
Feb 03, 2017 5154 5165 5148 5162 0 +13.90(+0.27%)
Feb 02, 2017 5141 5163 5129 5148 0 -4.99(-0.10%)
Feb 01, 2017 5158 5162 5129 5153 0 +35.92(+0.70%)
Jan 31, 2017 5107 5117 5086 5117 0 -12.56(-0.24%)
Jan 30, 2017 5146 5147 5098 5129 0 -38.73(-0.75%)
Jan 27, 2017 5169 5172 5150 5168 0 +11.14(+0.22%)
Jan 26, 2017 5164 5168 5149 5157 0 +5.45(+0.11%)
Jan 25, 2017 5133 5153 5129 5151 0 +50.41(+0.99%)
Jan 24, 2017 5080 5108 5068 5101 0 +35.36(+0.70%)
Jan 23, 2017 5056 5073 5035 5066 0 +2.50(+0.05%)
Jan 20, 2017 5070 5085 5050 5063 0 +12.03(+0.24%)
Jan 19, 2017 5061 5078 5041 5051 0 -4.68(-0.09%)
Jan 18, 2017 5050 5058 5039 5056 0 +11.20(+0.22%)
Jan 17, 2017 5043 5053 5030 5045 0 -14.86(-0.29%)
Jan 13, 2017 5060 5060 5060 5060 0 +18.08(+0.36%)
Jan 12, 2017 5029 5044 4995 5041 0 -8.78(-0.17%)
Jan 11, 2017 5034 5050 5013 5050 0 +15.04(+0.30%)
Jan 10, 2017 5028 5050 5016 5035 0 +10.27(+0.20%)
Jan 09, 2017 5014 5033 5009 5025 0 +17.82(+0.36%)
Jan 06, 2017 4974 5021 4958 5007 0 +42.13(+0.85%)
Jan 05, 2017 4936 4968 4935 4965 0 +27.74(+0.56%)
Jan 04, 2017 4921 4945 4920 4937 0 +25.88(+0.53%)
Jan 03, 2017 4901 4928 4885 4911 0 +47.71(+0.98%)
Dec 30, 2016 4864 4864 4864 4864 0 -54.66(-1.11%)
Dec 29, 2016 4924 4934 4903 4918 0 -8.01(-0.16%)
Dec 28, 2016 4976 4978 4922 4926 0 -39.52(-0.80%)
Dec 27, 2016 4949 4992 4948 4966 0 +25.79(+0.52%)
Dec 23, 2016 4940 4940 4940 4940 0 +5.63(+0.11%)
Dec 22, 2016 4948 4948 4917 4934 0 -14.51(-0.29%)
Dec 21, 2016 4952 4957 4938 4949 0 -4.90(-0.10%)
Dec 20, 2016 4948 4962 4944 4954 0 +18.95(+0.38%)
Dec 19, 2016 4919 4963 4912 4935 0 +19.99(+0.41%)
Dec 16, 2016 4945 4952 4904 4915 0 -18.55(-0.38%)
Dec 15, 2016 4926 4960 4920 4933 0 +12.19(+0.25%)
Dec 14, 2016 4944 4955 4911 4921 0 -14.62(-0.30%)
Dec 13, 2016 4894 4960 4890 4936 0 +61.54(+1.26%)
Dec 12, 2016 4878 4883 4854 4874 0 -21.60(-0.44%)
Dec 09, 2016 4879 4897 4877 4896 0 +36.71(+0.76%)
Dec 08, 2016 4850 4870 4843 4859 0 +7.25(+0.15%)
Dec 07, 2016 4779 4854 4765 4852 0 +63.27(+1.32%)
Dec 06, 2016 4786 4797 4769 4789 0 +10.53(+0.22%)
Dec 05, 2016 4762 4795 4744 4778 0 +38.77(+0.82%)
Dec 02, 2016 4734 4759 4721 4739 0 +5.27(+0.11%)
Dec 01, 2016 4807 4810 4724 4734 0 -76.71(-1.59%)
Nov 30, 2016 4876 4881 4811 4811 0 -62.40(-1.28%)
Nov 29, 2016 4860 4897 4849 4873 0 +16.19(+0.33%)
Nov 28, 2016 4862 4879 4853 4857 0 -13.00(-0.27%)
Nov 25, 2016 4861 4871 4853 4870 0 +16.16(+0.33%)
Nov 23, 2016 4854 4854 4854 4854 0 -19.98(-0.41%)
Nov 22, 2016 4877 4885 4861 4874 0 +14.84(+0.31%)
Nov 21, 2016 4822 4862 4820 4859 0 +50.96(+1.06%)
Nov 18, 2016 4833 4841 4804 4808 0 -18.55(-0.38%)
Nov 17, 2016 4790 4827 4782 4827 0 +34.32(+0.72%)
Nov 16, 2016 4745 4795 4743 4792 0 +27.80(+0.58%)
Nov 15, 2016 4734 4779 4728 4764 0 +62.43(+1.33%)
Nov 14, 2016 4753 4753 4677 4702 0 -49.91(-1.05%)
Nov 11, 2016 4729 4760 4712 4752 0 +4.92(+0.10%)
Nov 10, 2016 4850 4856 4686 4747 0 -78.15(-1.62%)
Nov 09, 2016 4749 4833 4747 4825 0 +20.26(+0.42%)
Nov 08, 2016 4766 4825 4757 4805 0 +31.19(+0.65%)
Nov 07, 2016 4738 4777 4732 4774 0 +113.27(+2.43%)
Nov 04, 2016 4648 4698 4648 4660 0 -18.64(-0.40%)
Nov 03, 2016 4719 4732 4673 4679 0 -47.81(-1.01%)
Nov 02, 2016 4765 4774 4718 4727 0 -40.03(-0.84%)
Nov 01, 2016 4810 4811 4726 4767 0 -34.33(-0.72%)
Oct 31, 2016 4821 4824 4801 4801 0 -4.32(-0.09%)
Oct 28, 2016 4820 4849 4794 4806 0 -30.86(-0.64%)
Oct 27, 2016 4883 4886 4832 4836 0 -24.14(-0.50%)
Oct 26, 2016 4864 4886 4846 4861 0 -30.86(-0.63%)
Oct 25, 2016 4908 4912 4886 4891 0 -18.52(-0.38%)
Oct 24, 2016 4884 4912 4881 4910 0 +58.11(+1.20%)
Oct 21, 2016 4837 4854 4823 4852 0 +19.15(+0.40%)
Oct 20, 2016 4831 4842 4806 4833 0 -3.90(-0.08%)
Oct 19, 2016 4834 4845 4831 4837 0 -3.11(-0.06%)
Oct 18, 2016 4850 4861 4837 4840 0 +43.55(+0.91%)
Oct 17, 2016 4808 4815 4790 4796 0 -12.31(-0.26%)
Oct 14, 2016 4829 4846 4807 4808 0 +5.38(+0.11%)
Oct 13, 2016 4786 4816 4760 4803 0 -16.53(-0.34%)
Oct 12, 2016 4824 4837 4806 4820 0 -2.28(-0.05%)
Oct 11, 2016 4890 4890 4804 4822 0 -71.86(-1.47%)
Oct 10, 2016 4888 4905 4886 4894 0 +29.25(+0.60%)
Oct 07, 2016 4884 4885 4841 4865 0 -9.40(-0.19%)
Oct 06, 2016 4872 4884 4852 4874 0 -3.83(-0.08%)
Oct 05, 2016 4873 4891 4871 4878 0 +18.28(+0.38%)
Oct 04, 2016 4881 4892 4842 4859 0 +42.30(+0.88%)
Sep 26, 2016 4830 4837 4812 4817 0 -41.74(-0.86%)
Sep 23, 2016 4881 4882 4853 4859 0 -32.45(-0.66%)
Sep 22, 2016 4879 4896 4876 4891 0 +37.61(+0.77%)
Sep 21, 2016 4827 4859 4798 4854 0 +48.53(+1.01%)
Sep 20, 2016 4814 4824 4798 4805 0 +9.15(+0.19%)
Sep 19, 2016 4834 4844 4787 4796 0 -21.98(-0.46%)
Sep 16, 2016 4812 4822 4794 4818 0 -1.85(-0.04%)
Sep 15, 2016 4750 4826 4749 4820 0 +73.84(+1.56%)
Sep 14, 2016 4727 4770 4727 4746 0 +23.22(+0.49%)
Sep 13, 2016 4740 4756 4702 4723 0 -41.81(-0.88%)
Sep 12, 2016 4657 4772 4657 4765 0 +83.12(+1.78%)
Sep 09, 2016 4763 4774 4682 4682 0 -122.47(-2.55%)
Sep 08, 2016 4816 4816 4791 4804 0 -27.86(-0.58%)
Sep 07, 2016 4830 4840 4814 4832 0 +2.35(+0.05%)
Sep 06, 2016 4807 4830 4797 4830 0 +30.77(+0.64%)
Sep 02, 2016 4799 4799 4799 4799 0 +14.80(+0.31%)
Sep 01, 2016 4775 4788 4750 4784 0 +12.89(+0.27%)
Aug 31, 2016 4770 4775 4752 4771 0 -4.95(-0.10%)
Aug 30, 2016 4788 4798 4760 4776 0 -15.09(-0.31%)
Aug 29, 2016 4788 4804 4785 4791 0 +7.40(+0.15%)
Aug 26, 2016 4782 4815 4758 4784 0 +8.27(+0.17%)
Aug 25, 2016 4774 4792 4768 4775 0 -8.07(-0.17%)
Aug 24, 2016 4812 4821 4771 4783 0 -34.99(-0.73%)
Aug 23, 2016 4829 4836 4817 4818 0 +9.92(+0.21%)
Aug 22, 2016 4798 4817 4791 4809 0 +2.42(+0.05%)
Aug 19, 2016 4800 4816 4786 4806 0 -2.54(-0.05%)
Aug 18, 2016 4802 4815 4794 4809 0 +3.23(+0.07%)
Aug 17, 2016 4799 4807 4772 4805 0 +8.26(+0.17%)
Aug 16, 2016 4814 4815 4797 4797 0 -29.93(-0.62%)
Aug 15, 2016 4815 4838 4812 4827 0 +20.04(+0.42%)
Aug 12, 2016 4794 4808 4790 4807 0 +3.77(+0.08%)
Aug 11, 2016 4801 4813 4791 4803 0 +19.92(+0.42%)
Aug 10, 2016 4800 4800 4772 4783 0 -12.36(-0.26%)
Aug 09, 2016 4788 4811 4786 4796 0 +11.01(+0.23%)
Aug 08, 2016 4791 4794 4770 4785 0 -6.47(-0.14%)
Aug 05, 2016 4769 4800 4764 4791 0 +47.40(+1.00%)
Aug 04, 2016 4732 4749 4719 4744 0 +9.48(+0.20%)
Aug 03, 2016 4717 4734 4712 4734 0 +15.12(+0.32%)
Aug 02, 2016 4748 4752 4690 4719 0 -36.83(-0.77%)
Aug 01, 2016 4734 4767 4729 4756 0 +25.81(+0.55%)
Jul 29, 2016 4735 4743 4716 4730 0 +8.82(+0.19%)
Jul 28, 2016 4710 4726 4696 4721 0 +18.53(+0.39%)
Jul 27, 2016 4711 4716 4685 4703 0 +30.77(+0.66%)
Jul 26, 2016 4664 4688 4649 4672 0 +6.18(+0.13%)
Jul 25, 2016 4663 4667 4650 4666 0 -0.14(-0.00%)
Jul 22, 2016 4651 4671 4635 4666 0 +19.05(+0.41%)
Jul 21, 2016 4663 4670 4634 4647 0 -10.18(-0.22%)
Jul 20, 2016 4631 4666 4624 4657 0 +53.92(+1.17%)
Jul 19, 2016 4602 4617 4595 4603 0 -16.40(-0.36%)
Jul 18, 2016 4595 4628 4592 4620 0 +29.85(+0.65%)
Jul 15, 2016 4602 4607 4580 4590 0 -6.66(-0.14%)
Jul 14, 2016 4597 4605 4586 4596 0 +30.72(+0.67%)
Jul 13, 2016 4589 4590 4566 4566 0 -11.84(-0.26%)
Jul 12, 2016 4580 4588 4571 4578 0 +22.90(+0.50%)
Jul 11, 2016 4544 4570 4544 4555 0 +26.35(+0.58%)
Jul 08, 2016 4485 4530 4480 4528 0 +68.78(+1.54%)
Jul 07, 2016 4451 4468 4439 4460 0 +48.83(+1.11%)
Jul 05, 2016 4414 4418 4387 4411 0 -26.69(-0.60%)
Jul 01, 2016 4437 4437 4437 4437 0 +19.74(+0.45%)
Jun 30, 2016 4379 4418 4360 4418 0 +52.96(+1.21%)
Jun 29, 2016 4323 4374 4322 4365 0 +74.27(+1.73%)
Jun 28, 2016 4245 4291 4245 4290 0 +89.42(+2.13%)
Jun 27, 2016 4248 4249 4180 4201 0 -84.65(-1.98%)
Jun 24, 2016 4295 4373 4275 4286 0 -181.78(-4.07%)
Jun 23, 2016 4438 4467 4420 4467 0 +62.75(+1.42%)
Jun 22, 2016 4415 4442 4401 4405 0 -8.67(-0.20%)
Jun 21, 2016 4408 4423 4399 4413 0 +13.24(+0.30%)
Jun 20, 2016 4424 4444 4397 4400 0 +25.78(+0.59%)
Jun 17, 2016 4410 4410 4364 4374 0 -49.85(-1.13%)
Jun 16, 2016 4388 4428 4362 4424 0 +14.72(+0.33%)
Jun 15, 2016 4434 4440 4405 4410 0 -15.40(-0.35%)
Jun 14, 2016 4414 4440 4392 4425 0 +2.15(+0.05%)
Jun 13, 2016 4436 4461 4420 4423 0 -38.29(-0.86%)
Jun 10, 2016 4473 4480 4447 4461 0 -51.64(-1.14%)
Jun 09, 2016 4501 4518 4495 4513 0 -7.94(-0.18%)
Jun 08, 2016 4521 4529 4505 4521 0 +7.54(+0.17%)
Jun 07, 2016 4528 4532 4511 4513 0 -10.54(-0.23%)
Jun 06, 2016 4518 4537 4510 4524 0 +13.84(+0.31%)
Jun 03, 2016 4521 4523 4481 4510 0 -21.56(-0.48%)
Jun 02, 2016 4511 4531 4488 4531 0 +11.28(+0.25%)
Jun 01, 2016 4507 4530 4503 4520 0 -3.82(-0.08%)
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%)
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.