Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NQ:
NDX
)
18,161.18
USD
+47.72 (+0.26%)
Daily Price
Updated: 4:15 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
6337
6374
6321
6366
0
+54.18(+0.86%)
Nov 29, 2017
6413
6413
6279
6311
0
-111.18(-1.73%)
Nov 28, 2017
6419
6426
6385
6423
0
+16.59(+0.26%)
Nov 27, 2017
6410
6420
6392
6406
0
-3.32(-0.05%)
Nov 24, 2017
6393
6411
6389
6409
0
+23.17(+0.36%)
Nov 22, 2017
6384
6386
6386
6386
0
+7.49(+0.12%)
Nov 21, 2017
6337
6380
6336
6379
0
+70.02(+1.11%)
Nov 20, 2017
6320
6325
6302
6309
0
-5.90(-0.09%)
Nov 17, 2017
6344
6346
6308
6315
0
-24.63(-0.39%)
Nov 16, 2017
6293
6352
6293
6339
0
+80.78(+1.29%)
Nov 15, 2017
6261
6277
6228
6258
0
-35.28(-0.56%)
Nov 14, 2017
6293
6300
6264
6294
0
-22.54(-0.36%)
Nov 13, 2017
6286
6325
6286
6316
0
+7.11(+0.11%)
Nov 10, 2017
6297
6313
6284
6309
0
-3.14(-0.05%)
Nov 09, 2017
6295
6315
6248
6312
0
-33.60(-0.53%)
Nov 08, 2017
6319
6347
6309
6346
0
+25.03(+0.40%)
Nov 07, 2017
6315
6329
6300
6321
0
+7.17(+0.11%)
Nov 06, 2017
6292
6319
6292
6314
0
+18.03(+0.29%)
Nov 03, 2017
6266
6298
6238
6296
0
+59.19(+0.95%)
Nov 02, 2017
6238
6244
6195
6236
0
-12.26(-0.20%)
Nov 01, 2017
6274
6277
6225
6249
0
+0.09(+0.00%)
Oct 31, 2017
6242
6258
6229
6249
0
+20.97(+0.34%)
Oct 30, 2017
6210
6251
6203
6228
0
+14.12(+0.23%)
Oct 27, 2017
6138
6224
6130
6213
0
+175.60(+2.91%)
Oct 26, 2017
6056
6067
6036
6038
0
-17.17(-0.28%)
Oct 25, 2017
6069
6088
6011
6055
0
-25.18(-0.41%)
Oct 24, 2017
6078
6091
6058
6080
0
+12.39(+0.20%)
Oct 23, 2017
6122
6122
6061
6068
0
-40.99(-0.67%)
Oct 20, 2017
6114
6123
6102
6109
0
+16.20(+0.27%)
Oct 19, 2017
6074
6093
6051
6093
0
-21.73(-0.36%)
Oct 18, 2017
6129
6129
6107
6114
0
-8.26(-0.13%)
Oct 17, 2017
6111
6123
6104
6123
0
+8.08(+0.13%)
Oct 16, 2017
6109
6116
6096
6115
0
+22.08(+0.36%)
Oct 13, 2017
6095
6100
6087
6092
0
+22.46(+0.37%)
Oct 12, 2017
6072
6094
6063
6070
0
-11.26(-0.19%)
Oct 11, 2017
6063
6082
6052
6081
0
+17.73(+0.29%)
Oct 10, 2017
6078
6084
6037
6064
0
+4.99(+0.08%)
Oct 09, 2017
6072
6079
6051
6059
0
-6.04(-0.10%)
Oct 06, 2017
6037
6065
6037
6065
0
+7.43(+0.12%)
Oct 05, 2017
6018
6059
6015
6057
0
+58.30(+0.97%)
Oct 04, 2017
5983
6010
5976
5999
0
+3.78(+0.06%)
Oct 03, 2017
5987
5999
5977
5995
0
+13.14(+0.22%)
Oct 02, 2017
5989
6005
5956
5982
0
+2.62(+0.04%)
Sep 29, 2017
5942
5980
5931
5979
0
+46.23(+0.78%)
Sep 28, 2017
5921
5939
5909
5933
0
-4.72(-0.08%)
Sep 27, 2017
5913
5958
5900
5938
0
+56.45(+0.96%)
Sep 26, 2017
5893
5908
5863
5881
0
+13.99(+0.24%)
Sep 25, 2017
5904
5909
5840
5867
0
-64.97(-1.10%)
Sep 22, 2017
5912
5938
5911
5932
0
-2.59(-0.04%)
Sep 21, 2017
5966
5966
5916
5935
0
-38.69(-0.65%)
Sep 20, 2017
5988
5995
5928
5974
0
-17.48(-0.29%)
Sep 19, 2017
5992
5998
5971
5991
0
+9.96(+0.17%)
Sep 18, 2017
5998
6013
5963
5981
0
-6.88(-0.11%)
Sep 15, 2017
5966
6009
5958
5988
0
+19.18(+0.32%)
Sep 14, 2017
5982
5997
5965
5969
0
-35.56(-0.59%)
Sep 13, 2017
5983
6004
5975
6004
0
+8.74(+0.15%)
Sep 12, 2017
5999
6003
5968
5996
0
+15.11(+0.25%)
Sep 11, 2017
5962
5991
5961
5981
0
+67.16(+1.14%)
Sep 08, 2017
5957
5959
5908
5913
0
-50.94(-0.85%)
Sep 07, 2017
5960
5980
5944
5964
0
+13.18(+0.22%)
Sep 06, 2017
5950
5964
5910
5951
0
+18.40(+0.31%)
Sep 05, 2017
5967
5981
5890
5933
0
-55.17(-0.92%)
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
.