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 (%)
Jun 30, 2021
14566
14582
14531
14555
0
-18.00(-0.12%)
Jun 29, 2021
14512
14575
14482
14573
0
+47.80(+0.33%)
Jun 28, 2021
14411
14530
14401
14525
0
+179.80(+1.25%)
Jun 25, 2021
14397
14402
14324
14345
0
-20.80(-0.14%)
Jun 24, 2021
14358
14429
14338
14366
0
+91.80(+0.64%)
Jun 23, 2021
14275
14325
14248
14274
0
+3.80(+0.03%)
Jun 22, 2021
14150
14288
14128
14270
0
+133.20(+0.94%)
Jun 21, 2021
14054
14151
13968
14137
0
+87.60(+0.62%)
Jun 18, 2021
14129
14141
14025
14050
0
-114.20(-0.81%)
Jun 17, 2021
13955
14205
13946
14164
0
+180.80(+1.29%)
Jun 16, 2021
14053
14100
13844
13983
0
-47.40(-0.34%)
Jun 15, 2021
14121
14126
14009
14030
0
-97.80(-0.69%)
Jun 14, 2021
13993
14129
13964
14128
0
+129.90(+0.93%)
Jun 11, 2021
13960
13999
13934
13998
0
+38.00(+0.27%)
Jun 10, 2021
13835
13963
13818
13960
0
+145.40(+1.05%)
Jun 09, 2021
13866
13901
13811
13815
0
+4.00(+0.03%)
Jun 08, 2021
13873
13913
13746
13811
0
+8.00(+0.06%)
Jun 07, 2021
13748
13808
13710
13803
0
+32.10(+0.23%)
Jun 04, 2021
13614
13785
13614
13771
0
+241.10(+1.78%)
Jun 03, 2021
13559
13608
13470
13530
0
-146.10(-1.07%)
Jun 02, 2021
13661
13713
13610
13676
0
+21.20(+0.16%)
Jun 01, 2021
13763
13774
13602
13655
0
-31.90(-0.23%)
May 28, 2021
13717
13766
13685
13686
0
+28.70(+0.21%)
May 27, 2021
13686
13725
13652
13658
0
-44.90(-0.33%)
May 26, 2021
13693
13726
13661
13703
0
+45.00(+0.33%)
May 25, 2021
13701
13734
13614
13658
0
+15.90(+0.12%)
May 24, 2021
13504
13688
13500
13642
0
+230.10(+1.72%)
May 21, 2021
13573
13574
13402
13412
0
-82.40(-0.61%)
May 20, 2021
13295
13526
13293
13494
0
+256.20(+1.94%)
May 19, 2021
12998
13244
12994
13238
0
+20.20(+0.15%)
May 18, 2021
13352
13400
13213
13218
0
-95.20(-0.72%)
May 17, 2021
13330
13350
13197
13313
0
-80.20(-0.60%)
May 14, 2021
13239
13430
13220
13393
0
+283.90(+2.17%)
May 13, 2021
13138
13227
13007
13109
0
+107.60(+0.83%)
May 12, 2021
13152
13237
12967
13002
0
-349.70(-2.62%)
May 11, 2021
13103
13382
13095
13351
0
-7.80(-0.06%)
May 10, 2021
13642
13648
13359
13359
0
-360.50(-2.63%)
May 07, 2021
13699
13815
13670
13720
0
+105.90(+0.78%)
May 06, 2021
13491
13617
13404
13614
0
+110.30(+0.82%)
May 05, 2021
13649
13677
13479
13503
0
-41.30(-0.30%)
May 04, 2021
13678
13705
13396
13545
0
-255.00(-1.85%)
May 03, 2021
13921
13955
13785
13800
0
-61.10(-0.44%)
Apr 30, 2021
13858
13969
13839
13861
0
-109.40(-0.78%)
Apr 29, 2021
14064
14067
13836
13970
0
+68.60(+0.49%)
Apr 28, 2021
13954
13992
13895
13902
0
-58.70(-0.42%)
Apr 27, 2021
14048
14048
13931
13960
0
-65.90(-0.47%)
Apr 26, 2021
13955
14039
13920
14026
0
+84.80(+0.61%)
Apr 23, 2021
13794
13989
13792
13941
0
+179.00(+1.30%)
Apr 22, 2021
13915
13954
13717
13762
0
-172.80(-1.24%)
Apr 21, 2021
13769
13940
13717
13935
0
+125.90(+0.91%)
Apr 20, 2021
13892
13935
13731
13809
0
-98.40(-0.71%)
Apr 19, 2021
13972
14026
13836
13908
0
-134.20(-0.96%)
Apr 16, 2021
14024
14050
13966
14042
0
+15.70(+0.11%)
Apr 15, 2021
13935
14040
13931
14026
0
+222.30(+1.61%)
Apr 14, 2021
13989
13990
13782
13804
0
-182.60(-1.31%)
Apr 13, 2021
13875
14002
13875
13986
0
+167.20(+1.21%)
Apr 12, 2021
13793
13839
13748
13819
0
-25.70(-0.19%)
Apr 09, 2021
13710
13849
13675
13845
0
+86.50(+0.63%)
Apr 08, 2021
13731
13763
13704
13758
0
+141.80(+1.04%)
Apr 07, 2021
13554
13649
13533
13617
0
+38.20(+0.28%)
Apr 06, 2021
13567
13660
13552
13578
0
-19.70(-0.14%)
Apr 05, 2021
13434
13624
13421
13598
0
+268.70(+2.02%)
Apr 01, 2021
13262
13333
13256
13330
0
+238.10(+1.82%)
Mar 31, 2021
12970
13167
12967
13091
0
+194.90(+1.51%)
Mar 30, 2021
12904
12930
12798
12896
0
-69.20(-0.53%)
Mar 29, 2021
12954
13014
12837
12966
0
-13.40(-0.10%)
Mar 26, 2021
12777
12986
12722
12979
0
+198.60(+1.55%)
Mar 25, 2021
12707
12846
12628
12780
0
-18.40(-0.14%)
Mar 24, 2021
13073
13075
12798
12799
0
-218.90(-1.68%)
Mar 23, 2021
13122
13181
12994
13018
0
-68.70(-0.52%)
Mar 22, 2021
12960
13168
12960
13086
0
+219.50(+1.71%)
Mar 19, 2021
12808
12906
12704
12867
0
+77.90(+0.61%)
Mar 18, 2021
13008
13040
12782
12789
0
-413.30(-3.13%)
Mar 17, 2021
13019
13280
12950
13202
0
+50.10(+0.38%)
Mar 16, 2021
13148
13298
13092
13152
0
+69.80(+0.53%)
Mar 15, 2021
12939
13085
12886
13082
0
+145.20(+1.12%)
Mar 12, 2021
12869
12944
12778
12937
0
-115.60(-0.89%)
Mar 11, 2021
12958
13118
12920
13053
0
+300.80(+2.36%)
Mar 10, 2021
12950
12979
12727
12752
0
-42.40(-0.33%)
Mar 09, 2021
12632
12868
12593
12794
0
+495.40(+4.03%)
Mar 08, 2021
12637
12719
12288
12299
0
-369.40(-2.92%)
Mar 05, 2021
12603
12701
12208
12668
0
+204.50(+1.64%)
Mar 04, 2021
12659
12799
12314
12464
0
-219.30(-1.73%)
Mar 03, 2021
13030
13057
12681
12683
0
-376.70(-2.88%)
Mar 02, 2021
13298
13302
13052
13060
0
-223.00(-1.68%)
Mar 01, 2021
13108
13293
13052
13283
0
+373.60(+2.89%)
Feb 26, 2021
12959
13090
12768
12909
0
+81.10(+0.63%)
Feb 25, 2021
13193
13292
12774
12828
0
-473.90(-3.56%)
Feb 24, 2021
13089
13310
12972
13302
0
+107.50(+0.81%)
Feb 23, 2021
12982
13260
12768
13195
0
-29.00(-0.22%)
Feb 22, 2021
13412
13447
13221
13224
0
-357.10(-2.63%)
Feb 19, 2021
13685
13702
13546
13581
0
-56.70(-0.42%)
Feb 18, 2021
13561
13670
13477
13638
0
-62.20(-0.45%)
Feb 17, 2021
13636
13713
13553
13700
0
-74.10(-0.54%)
Feb 16, 2021
13839
13880
13727
13774
0
-33.90(-0.25%)
Feb 12, 2021
13696
13816
13657
13808
0
+73.40(+0.53%)
Feb 11, 2021
13730
13747
13637
13734
0
+79.00(+0.58%)
Feb 10, 2021
13749
13769
13532
13655
0
-31.80(-0.23%)
Feb 09, 2021
13667
13742
13666
13687
0
-7.90(-0.06%)
Feb 08, 2021
13667
13698
13608
13695
0
+91.00(+0.67%)
Feb 05, 2021
13592
13643
13528
13604
0
+43.10(+0.32%)
Feb 04, 2021
13460
13563
13406
13561
0
+158.50(+1.18%)
Feb 03, 2021
13548
13550
13400
13402
0
-53.70(-0.40%)
Feb 02, 2021
13366
13501
13364
13456
0
+207.20(+1.56%)
Feb 01, 2021
13074
13280
12983
13249
0
+323.50(+2.50%)
Jan 29, 2021
13124
13168
12845
12925
0
-276.10(-2.09%)
Jan 28, 2021
13158
13402
13150
13202
0
+88.80(+0.68%)
Jan 27, 2021
13375
13394
13034
13113
0
-377.50(-2.80%)
Jan 26, 2021
13508
13536
13441
13490
0
+6.90(+0.05%)
Jan 25, 2021
13519
13564
13210
13483
0
+116.90(+0.87%)
Jan 22, 2021
13367
13405
13337
13366
0
-38.60(-0.29%)
Jan 21, 2021
13357
13434
13298
13405
0
+108.50(+0.82%)
Jan 20, 2021
13139
13332
13138
13296
0
+300.00(+2.31%)
Jan 19, 2021
12919
13012
12861
12996
0
+192.60(+1.50%)
Jan 15, 2021
12893
12941
12758
12804
0
-94.80(-0.73%)
Jan 14, 2021
13011
13037
12886
12899
0
-74.90(-0.58%)
Jan 13, 2021
12912
13009
12878
12974
0
+81.50(+0.63%)
Jan 12, 2021
12916
12957
12784
12892
0
-10.40(-0.08%)
Jan 11, 2021
12968
13023
12884
12902
0
-202.70(-1.55%)
Jan 08, 2021
13025
13110
12940
13105
0
+165.60(+1.28%)
Jan 07, 2021
12753
12967
12747
12940
0
+316.30(+2.51%)
Jan 06, 2021
12595
12803
12573
12623
0
-179.10(-1.40%)
Jan 05, 2021
12679
12810
12679
12802
0
+107.70(+0.85%)
Jan 04, 2021
12945
12945
12538
12695
0
-193.60(-1.50%)
Dec 31, 2020
12888
12888
12888
12888
0
+42.90(+0.33%)
Dec 30, 2020
12900
12918
12829
12845
0
+1.90(+0.01%)
Dec 29, 2020
12910
12926
12817
12844
0
+4.60(+0.04%)
Dec 28, 2020
12814
12862
12747
12839
0
+127.90(+1.01%)
Dec 24, 2020
12668
12732
12666
12711
0
+57.90(+0.46%)
Dec 23, 2020
12734
12738
12650
12653
0
-64.50(-0.51%)
Dec 22, 2020
12716
12761
12606
12718
0
+27.30(+0.22%)
Dec 21, 2020
12589
12706
12474
12690
0
-47.90(-0.38%)
Dec 18, 2020
12787
12794
12611
12738
0
-13.90(-0.11%)
Dec 17, 2020
12742
12761
12686
12752
0
+83.90(+0.66%)
Dec 16, 2020
12608
12698
12569
12668
0
+72.30(+0.57%)
Dec 15, 2020
12565
12597
12468
12596
0
+133.70(+1.07%)
Dec 14, 2020
12428
12544
12426
12462
0
+86.80(+0.70%)
Dec 11, 2020
12327
12379
12237
12375
0
-26.30(-0.21%)
Dec 10, 2020
12266
12448
12226
12402
0
+37.10(+0.30%)
Dec 09, 2020
12627
12643
12311
12365
0
-271.10(-2.15%)
Dec 08, 2020
12575
12651
12505
12636
0
+39.20(+0.31%)
Dec 07, 2020
12524
12610
12523
12596
0
+68.00(+0.54%)
Dec 04, 2020
12480
12531
12450
12528
0
+61.40(+0.49%)
Dec 03, 2020
12469
12539
12445
12467
0
+11.80(+0.09%)
Dec 01, 2020
12388
12510
12338
12455
0
+187.00(+1.52%)
Nov 30, 2020
12279
12300
12091
12268
0
+10.10(+0.08%)
Nov 27, 2020
12220
12307
12214
12258
0
+106.00(+0.87%)
Nov 25, 2020
12112
12175
12082
12152
0
+72.40(+0.60%)
Nov 24, 2020
11949
12094
11878
12080
0
+173.90(+1.46%)
Nov 23, 2020
11960
12002
11818
11906
0
-0.50(-0.00%)
Nov 20, 2020
11976
12017
11904
11906
0
-71.10(-0.59%)
Nov 17, 2020
12030
12047
11964
11978
0
-35.90(-0.30%)
Nov 16, 2020
11913
12036
11895
12013
0
+75.60(+0.63%)
Nov 13, 2020
11911
11957
11809
11938
0
+110.70(+0.94%)
Nov 12, 2020
11924
11977
11786
11827
0
-65.80(-0.55%)
Nov 11, 2020
11735
11904
11714
11893
0
+256.60(+2.21%)
Nov 10, 2020
11710
11762
11512
11636
0
-194.10(-1.64%)
Nov 09, 2020
12195
12267
11818
11830
0
-260.90(-2.16%)
Nov 06, 2020
12044
12117
11896
12091
0
+13.20(+0.11%)
Nov 05, 2020
12022
12117
11984
12078
0
+301.10(+2.56%)
Nov 04, 2020
11631
11846
11565
11777
0
+497.10(+4.41%)
Nov 03, 2020
11156
11356
11116
11280
0
+195.10(+1.76%)
Nov 02, 2020
11152
11222
10957
11085
0
+31.80(+0.29%)
Oct 30, 2020
11266
11294
10960
11053
0
-297.70(-2.62%)
Oct 29, 2020
11227
11467
11187
11351
0
+207.90(+1.87%)
Oct 28, 2020
11415
11426
11141
11143
0
-456.20(-3.93%)
Oct 27, 2020
11561
11634
11503
11599
0
+94.50(+0.82%)
Oct 26, 2020
11584
11708
11361
11504
0
-188.10(-1.61%)
Oct 23, 2020
11681
11693
11569
11693
0
+29.70(+0.25%)
Oct 22, 2020
11713
11739
11530
11663
0
-2.50(-0.02%)
Oct 21, 2020
11686
11790
11646
11665
0
-12.40(-0.11%)
Oct 20, 2020
11679
11801
11614
11678
0
+43.50(+0.37%)
Oct 19, 2020
11913
11962
11606
11634
0
-217.90(-1.84%)
Oct 16, 2020
11952
12034
11824
11852
0
-46.40(-0.39%)
Oct 15, 2020
11786
11929
11766
11899
0
-86.80(-0.72%)
Oct 14, 2020
12105
12159
11914
11985
0
-97.80(-0.81%)
Oct 13, 2020
12131
12188
12033
12083
0
-4.90(-0.04%)
Oct 12, 2020
11900
12205
11880
12088
0
+362.30(+3.09%)
Oct 09, 2020
11616
11728
11601
11726
0
+174.90(+1.51%)
Oct 08, 2020
11576
11583
11510
11551
0
+47.70(+0.41%)
Oct 07, 2020
11413
11520
11382
11503
0
+211.90(+1.88%)
Oct 06, 2020
11477
11536
11256
11291
0
-217.80(-1.89%)
Oct 05, 2020
11345
11512
11336
11509
0
+253.40(+2.25%)
Oct 02, 2020
11329
11479
11225
11256
0
-327.50(-2.83%)
Oct 01, 2020
11555
11607
11489
11583
0
+165.10(+1.45%)
Sep 30, 2020
11328
11535
11328
11418
0
+95.10(+0.84%)
Sep 29, 2020
11355
11396
11306
11323
0
-41.50(-0.37%)
Sep 28, 2020
11332
11369
11243
11364
0
+213.40(+1.91%)
Sep 25, 2020
10910
11178
10852
11151
0
+254.60(+2.34%)
Sep 24, 2020
10746
11026
10728
10896
0
+63.20(+0.58%)
Sep 23, 2020
11167
11180
10806
10833
0
-353.10(-3.16%)
Sep 22, 2020
11082
11207
10943
11186
0
+206.20(+1.88%)
Sep 21, 2020
10782
10985
10678
10980
0
+43.20(+0.39%)
Sep 18, 2020
11148
11154
10769
10937
0
-144.00(-1.30%)
Sep 17, 2020
10974
11160
10937
11081
0
-166.60(-1.48%)
Sep 16, 2020
11468
11486
11243
11248
0
-191.30(-1.67%)
Sep 15, 2020
11433
11495
11367
11439
0
+161.10(+1.43%)
Sep 14, 2020
11251
11363
11193
11278
0
+190.40(+1.72%)
Sep 11, 2020
11251
11280
10945
11087
0
-66.70(-0.60%)
Sep 10, 2020
11501
11566
11096
11154
0
-241.70(-2.12%)
Sep 09, 2020
11308
11480
11197
11396
0
+327.50(+2.96%)
Sep 08, 2020
11158
11400
11055
11068
0
-553.80(-4.77%)
Sep 04, 2020
11711
11846
11146
11622
0
-149.30(-1.27%)
Sep 03, 2020
12203
12235
11662
11771
0
-649.10(-5.23%)
Sep 02, 2020
12418
12440
12176
12420
0
+127.60(+1.04%)
Sep 01, 2020
12194
12300
12133
12293
0
+182.20(+1.50%)
Aug 31, 2020
12018
12168
12000
12111
0
+114.90(+0.96%)
Aug 28, 2020
11993
12018
11929
11996
0
+69.60(+0.58%)
Aug 27, 2020
11998
12048
11843
11926
0
-45.70(-0.38%)
Aug 26, 2020
11779
11980
11768
11972
0
+250.10(+2.13%)
Aug 25, 2020
11611
11724
11581
11722
0
+95.60(+0.82%)
Aug 24, 2020
11703
11728
11536
11626
0
+71.00(+0.61%)
Aug 21, 2020
11477
11575
11462
11555
0
+78.20(+0.68%)
Aug 20, 2020
11277
11497
11268
11477
0
+158.40(+1.40%)
Aug 19, 2020
11397
11440
11303
11319
0
-80.40(-0.71%)
Aug 18, 2020
11340
11421
11279
11399
0
+110.40(+0.98%)
Aug 17, 2020
11232
11306
11228
11289
0
+124.10(+1.11%)
Aug 14, 2020
11188
11213
11107
11164
0
-13.90(-0.12%)
Aug 13, 2020
11175
11271
11140
11178
0
+20.70(+0.19%)
Aug 12, 2020
10972
11190
10971
11158
0
+281.60(+2.59%)
Aug 11, 2020
11031
11091
10855
10876
0
-209.10(-1.89%)
Aug 10, 2020
11154
11159
10942
11085
0
-54.20(-0.49%)
Aug 07, 2020
11235
11276
11045
11139
0
-127.70(-1.13%)
Aug 06, 2020
11116
11282
11090
11267
0
+141.70(+1.27%)
Aug 05, 2020
11107
11142
11078
11125
0
+28.90(+0.26%)
Aug 04, 2020
11048
11098
11002
11096
0
+41.40(+0.37%)
Aug 03, 2020
11018
11086
10998
11055
0
+149.20(+1.37%)
Jul 31, 2020
10886
10908
10707
10906
0
+190.40(+1.78%)
Jul 30, 2020
10579
10737
10532
10716
0
+52.50(+0.49%)
Jul 29, 2020
10602
10695
10587
10663
0
+130.50(+1.24%)
Jul 28, 2020
10644
10662
10527
10532
0
-141.90(-1.33%)
Jul 27, 2020
10547
10690
10528
10674
0
+191.30(+1.82%)
Jul 24, 2020
10390
10543
10314
10483
0
-97.50(-0.92%)
Jul 23, 2020
10581
10581
10581
10581
0
-290.20(-2.67%)
Jul 22, 2020
10851
10910
10776
10871
0
+37.70(+0.35%)
Jul 21, 2020
11016
11017
10801
10833
0
-119.00(-1.09%)
Jul 20, 2020
10673
10972
10622
10952
0
+306.90(+2.88%)
Jul 17, 2020
10652
10681
10559
10645
0
+18.70(+0.18%)
Jul 16, 2020
10590
10659
10495
10626
0
-75.20(-0.70%)
Jul 15, 2020
10752
10780
10571
10702
0
+12.20(+0.11%)
Jul 14, 2020
10503
10702
10371
10690
0
+87.30(+0.82%)
Jul 13, 2020
10952
11069
10575
10602
0
-234.10(-2.16%)
Jul 10, 2020
10752
10843
10640
10836
0
+81.70(+0.76%)
Jul 09, 2020
10746
10786
10575
10755
0
+87.90(+0.82%)
Jul 08, 2020
10594
10669
10529
10667
0
+142.70(+1.36%)
Jul 07, 2020
10596
10705
10517
10524
0
-80.10(-0.76%)
Jul 06, 2020
10488
10625
10486
10604
0
+262.20(+2.54%)
Jul 02, 2020
10386
10432
10329
10342
0
+62.70(+0.61%)
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
.