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
)
18,113.46
USD
+28.45 (+0.16%)
Daily Price
Updated: 4:15 PM EDT, May 9, 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, 2020
9970
10185
9957
10157
0
+195.64(+1.96%)
Jun 29, 2020
9851
9965
9743
9961
0
+111.80(+1.14%)
Jun 26, 2020
10087
10094
9838
9849
0
-252.44(-2.50%)
Jun 25, 2020
10004
10110
9901
10102
0
+99.10(+0.99%)
Jun 24, 2020
10184
10232
9943
10003
0
-207.10(-2.03%)
Jun 23, 2020
10192
10307
10172
10210
0
+79.50(+0.78%)
Jun 22, 2020
10009
10135
9989
10130
0
+121.70(+1.22%)
Jun 19, 2020
10105
10122
9938
10009
0
-3.40(-0.03%)
Jun 18, 2020
9972
10019
9942
10012
0
+29.52(+0.30%)
Jun 17, 2020
9999
10059
9953
9982
0
+33.11(+0.33%)
Jun 16, 2020
9984
10011
9807
9949
0
+172.48(+1.76%)
Jun 15, 2020
9532
9809
9490
9777
0
+113.12(+1.17%)
Jun 12, 2020
9786
9849
9499
9664
0
+75.29(+0.79%)
Jun 11, 2020
9908
9978
9586
9588
0
-505.82(-5.01%)
Jun 10, 2020
10038
10155
10022
10094
0
+127.13(+1.28%)
Jun 09, 2020
9860
10007
9859
9967
0
+65.65(+0.66%)
Jun 08, 2020
9808
9905
9754
9902
0
+77.13(+0.79%)
Jun 05, 2020
9674
9847
9659
9824
0
+194.73(+2.02%)
Jun 04, 2020
9672
9742
9578
9630
0
-75.03(-0.77%)
Jun 03, 2020
9690
9730
9649
9705
0
+47.38(+0.49%)
Jun 02, 2020
9603
9660
9512
9657
0
+58.42(+0.61%)
Jun 01, 2020
9526
9609
9515
9599
0
+43.37(+0.45%)
May 29, 2020
9441
9570
9380
9556
0
+138.81(+1.47%)
May 28, 2020
9405
9569
9392
9417
0
-25.34(-0.27%)
May 27, 2020
9367
9445
9182
9442
0
+52.07(+0.55%)
May 26, 2020
9571
9571
9380
9390
0
-24.01(-0.26%)
May 22, 2020
9364
9422
9325
9414
0
+36.00(+0.38%)
May 21, 2020
9488
9515
9362
9378
0
-107.03(-1.13%)
May 20, 2020
9415
9498
9413
9485
0
+186.48(+2.01%)
May 19, 2020
9326
9423
9297
9299
0
-33.39(-0.36%)
May 18, 2020
9281
9368
9249
9332
0
+179.29(+1.96%)
May 15, 2020
8976
9157
8958
9153
0
+58.21(+0.64%)
May 14, 2020
8946
9098
8861
9094
0
+94.35(+1.05%)
May 13, 2020
9124
9209
8890
9000
0
-112.37(-1.23%)
May 12, 2020
9326
9354
9109
9112
0
-186.47(-2.01%)
May 11, 2020
9155
9346
9155
9299
0
+78.57(+0.85%)
May 08, 2020
9166
9224
9127
9220
0
+118.47(+1.30%)
May 07, 2020
9105
9136
9045
9102
0
+117.02(+1.30%)
May 06, 2020
8997
9066
8951
8985
0
+54.24(+0.61%)
May 05, 2020
8922
9031
8901
8931
0
+96.51(+1.09%)
May 04, 2020
8684
8840
8665
8834
0
+115.93(+1.33%)
May 01, 2020
8792
8888
8689
8718
0
-282.33(-3.14%)
Apr 30, 2020
9005
9023
8920
9001
0
+17.75(+0.20%)
Apr 29, 2020
8871
9026
8832
8983
0
+305.16(+3.52%)
Apr 28, 2020
8913
8918
8669
8678
0
-160.06(-1.81%)
Apr 27, 2020
8866
8888
8804
8838
0
+51.06(+0.58%)
Apr 24, 2020
8667
8791
8600
8787
0
+145.10(+1.68%)
Apr 23, 2020
8694
8796
8625
8642
0
-23.13(-0.27%)
Apr 22, 2020
8576
8708
8551
8665
0
+261.63(+3.11%)
Apr 21, 2020
8640
8663
8360
8403
0
-323.51(-3.71%)
Apr 20, 2020
8743
8855
8725
8727
0
-105.90(-1.20%)
Apr 17, 2020
8877
8879
8704
8832
0
+74.58(+0.85%)
Apr 16, 2020
8689
8793
8606
8758
0
+165.87(+1.93%)
Apr 15, 2020
8548
8666
8501
8592
0
-100.20(-1.15%)
Apr 14, 2020
8489
8709
8471
8692
0
+359.42(+4.31%)
Apr 13, 2020
8210
8338
8159
8333
0
+94.21(+1.14%)
Apr 09, 2020
8284
8334
8168
8239
0
+8.99(+0.11%)
Apr 08, 2020
8134
8254
8058
8230
0
+180.23(+2.24%)
Apr 07, 2020
8287
8306
8043
8049
0
-32.35(-0.40%)
Apr 06, 2020
7819
8111
7763
8082
0
+553.55(+7.35%)
Apr 03, 2020
7632
7673
7440
7528
0
-107.55(-1.41%)
Apr 02, 2020
7446
7642
7432
7636
0
+149.37(+2.00%)
Apr 01, 2020
7583
7702
7424
7486
0
-327.21(-4.19%)
Mar 31, 2020
7856
8012
7765
7814
0
-75.51(-0.96%)
Mar 30, 2020
7679
7902
7651
7889
0
+300.64(+3.96%)
Mar 27, 2020
7657
7818
7580
7588
0
-308.76(-3.91%)
Mar 26, 2020
7550
7913
7550
7897
0
+427.51(+5.72%)
Mar 25, 2020
7544
7778
7390
7470
0
-84.20(-1.11%)
Mar 24, 2020
7349
7556
7304
7554
0
+546.90(+7.81%)
Mar 23, 2020
6931
7145
6772
7007
0
+12.63(+0.18%)
Mar 20, 2020
7391
7488
6970
6994
0
-294.23(-4.04%)
Mar 19, 2020
7190
7514
7040
7289
0
+113.34(+1.58%)
Mar 18, 2020
7024
7337
6838
7175
0
-298.77(-4.00%)
Mar 17, 2020
7199
7550
6959
7474
0
+453.57(+6.46%)
Mar 16, 2020
7502
7563
6994
7020
0
-974.88(-12.19%)
Mar 13, 2020
7683
7999
7302
7995
0
+731.61(+10.07%)
Mar 12, 2020
7485
7806
7256
7264
0
-742.47(-9.27%)
Mar 11, 2020
8166
8225
7901
8006
0
-366.15(-4.37%)
Mar 10, 2020
8236
8376
7942
8372
0
+424.24(+5.34%)
Mar 09, 2020
7912
8242
7912
7948
0
-582.31(-6.83%)
Mar 06, 2020
8403
8572
8320
8530
0
-141.32(-1.63%)
Mar 05, 2020
8713
8864
8614
8672
0
-277.62(-3.10%)
Mar 04, 2020
8746
8950
8670
8949
0
+354.79(+4.13%)
Mar 03, 2020
8883
8998
8520
8594
0
-283.49(-3.19%)
Mar 02, 2020
8561
8879
8446
8878
0
+416.15(+4.92%)
Feb 28, 2020
8161
8490
8136
8462
0
+25.16(+0.30%)
Feb 27, 2020
8670
8787
8431
8437
0
-437.09(-4.93%)
Feb 26, 2020
8883
9033
8814
8874
0
+38.89(+0.44%)
Feb 25, 2020
9167
9179
8807
8835
0
-244.76(-2.70%)
Feb 24, 2020
9036
9195
9034
9080
0
-367.06(-3.89%)
Feb 21, 2020
9583
9594
9406
9447
0
-181.14(-1.88%)
Feb 20, 2020
9697
9714
9513
9628
0
-90.90(-0.94%)
Feb 19, 2020
9684
9737
9676
9719
0
+88.93(+0.92%)
Feb 18, 2020
9567
9648
9567
9630
0
+6.22(+0.06%)
Feb 14, 2020
9614
9635
9583
9624
0
+27.88(+0.29%)
Feb 13, 2020
9541
9636
9533
9596
0
-17.50(-0.18%)
Feb 12, 2020
9570
9616
9552
9613
0
+95.34(+1.00%)
Feb 11, 2020
9568
9600
9494
9518
0
+1.02(+0.01%)
Feb 10, 2020
9373
9518
9373
9517
0
+115.74(+1.23%)
Feb 07, 2020
9398
9453
9377
9401
0
-44.82(-0.47%)
Feb 06, 2020
9396
9449
9358
9446
0
+78.44(+0.84%)
Feb 05, 2020
9441
9443
9312
9367
0
+33.42(+0.36%)
Feb 04, 2020
9257
9353
9225
9334
0
+207.83(+2.28%)
Feb 03, 2020
9034
9148
9031
9126
0
+134.72(+1.50%)
Jan 31, 2020
9170
9170
8962
8992
0
-144.58(-1.58%)
Jan 30, 2020
9039
9140
9020
9136
0
+34.48(+0.38%)
Jan 29, 2020
9142
9153
9067
9102
0
+10.68(+0.12%)
Jan 28, 2020
9013
9111
8994
9091
0
+138.75(+1.55%)
Jan 27, 2020
8916
9001
8911
8952
0
-189.29(-2.07%)
Jan 24, 2020
9266
9272
9101
9141
0
-75.51(-0.82%)
Jan 23, 2020
9186
9221
9145
9217
0
+28.41(+0.31%)
Jan 22, 2020
9212
9242
9179
9189
0
+21.94(+0.24%)
Jan 21, 2020
9146
9187
9142
9167
0
-7.10(-0.08%)
Jan 17, 2020
9159
9176
9119
9174
0
+48.73(+0.53%)
Jan 16, 2020
9088
9126
9066
9125
0
+89.33(+0.99%)
Jan 15, 2020
9039
9079
9009
9036
0
+2.25(+0.02%)
Jan 14, 2020
9068
9080
9021
9033
0
-37.23(-0.41%)
Jan 13, 2020
9008
9072
8991
9071
0
+104.01(+1.16%)
Jan 10, 2020
9022
9025
8952
8967
0
-22.99(-0.26%)
Jan 09, 2020
8990
9005
8939
8990
0
+77.26(+0.87%)
Jan 08, 2020
8845
8954
8835
8912
0
+65.92(+0.75%)
Jan 07, 2020
8857
8872
8822
8846
0
-2.07(-0.02%)
Jan 06, 2020
8714
8850
8714
8849
0
+54.62(+0.62%)
Jan 03, 2020
8755
8844
8755
8794
0
-78.32(-0.88%)
Jan 02, 2020
8802
8874
8787
8872
0
+139.15(+1.59%)
Dec 31, 2019
8681
8735
8674
8733
0
+23.34(+0.27%)
Dec 30, 2019
8766
8768
8672
8710
0
-61.25(-0.70%)
Dec 27, 2019
8806
8811
8750
8771
0
-7.33(-0.08%)
Dec 26, 2019
8718
8778
8716
8778
0
+78.80(+0.91%)
Dec 24, 2019
8705
8708
8684
8700
0
+3.50(+0.04%)
Dec 23, 2019
8703
8711
8690
8696
0
+17.52(+0.20%)
Dec 20, 2019
8667
8688
8656
8678
0
+37.20(+0.43%)
Dec 19, 2019
8593
8643
8593
8641
0
+60.67(+0.71%)
Dec 18, 2019
8587
8608
8579
8581
0
+4.92(+0.06%)
Dec 17, 2019
8586
8592
8564
8576
0
+5.37(+0.06%)
Dec 16, 2019
8544
8585
8542
8570
0
+82.62(+0.97%)
Dec 13, 2019
8461
8518
8442
8488
0
+20.82(+0.25%)
Dec 12, 2019
8392
8493
8380
8467
0
+64.28(+0.77%)
Dec 11, 2019
8372
8408
8361
8403
0
+48.32(+0.58%)
Dec 10, 2019
8365
8393
8339
8354
0
-8.45(-0.10%)
Dec 09, 2019
8389
8426
8360
8363
0
-34.63(-0.41%)
Dec 06, 2019
8370
8406
8365
8397
0
+88.97(+1.07%)
Dec 05, 2019
8321
8321
8273
8308
0
+11.87(+0.14%)
Dec 04, 2019
8292
8316
8286
8297
0
+41.79(+0.51%)
Dec 03, 2019
8202
8258
8169
8255
0
-54.52(-0.66%)
Dec 02, 2019
8410
8410
8275
8309
0
-94.42(-1.12%)
Nov 29, 2019
8422
8436
8402
8404
0
-41.03(-0.49%)
Nov 27, 2019
8407
8445
8445
8445
0
+58.96(+0.70%)
Nov 26, 2019
8374
8398
8364
8386
0
+13.82(+0.17%)
Nov 25, 2019
8310
8373
8310
8372
0
+99.88(+1.21%)
Nov 22, 2019
8287
8292
8229
8272
0
+6.43(+0.08%)
Nov 21, 2019
8274
8282
8242
8266
0
-18.13(-0.22%)
Nov 20, 2019
8316
8339
8226
8284
0
-54.99(-0.66%)
Nov 19, 2019
8357
8358
8308
8339
0
+10.26(+0.12%)
Nov 18, 2019
8303
8340
8275
8328
0
+12.96(+0.16%)
Nov 15, 2019
8304
8316
8284
8316
0
+57.69(+0.70%)
Nov 14, 2019
8239
8265
8213
8258
0
-1.98(-0.02%)
Nov 13, 2019
8236
8275
8233
8260
0
-3.98(-0.05%)
Nov 12, 2019
8250
8293
8238
8264
0
+21.88(+0.27%)
Nov 11, 2019
8212
8246
8202
8242
0
-13.98(-0.17%)
Nov 08, 2019
8208
8256
8188
8256
0
+36.24(+0.44%)
Nov 07, 2019
8238
8272
8199
8220
0
+23.62(+0.29%)
Nov 06, 2019
8204
8204
8157
8196
0
-14.15(-0.17%)
Nov 05, 2019
8225
8229
8191
8210
0
-0.48(-0.01%)
Nov 04, 2019
8219
8228
8197
8211
0
+49.49(+0.61%)
Nov 01, 2019
8122
8162
8112
8161
0
+77.34(+0.96%)
Oct 31, 2019
8101
8110
8042
8084
0
+0.72(+0.01%)
Oct 30, 2019
8057
8096
8026
8083
0
+35.60(+0.44%)
Oct 29, 2019
8102
8109
8046
8048
0
-63.16(-0.78%)
Oct 28, 2019
8071
8120
8071
8111
0
+81.45(+1.01%)
Oct 25, 2019
7927
8033
7927
8029
0
+62.50(+0.78%)
Oct 24, 2019
7956
7970
7913
7967
0
+77.25(+0.98%)
Oct 23, 2019
7858
7890
7845
7889
0
+14.85(+0.19%)
Oct 22, 2019
7968
7977
7874
7875
0
-65.71(-0.83%)
Oct 21, 2019
7912
7941
7888
7940
0
+71.84(+0.91%)
Oct 18, 2019
7938
7947
7830
7868
0
-73.65(-0.93%)
Oct 17, 2019
7977
7981
7915
7942
0
+21.93(+0.28%)
Oct 16, 2019
7912
7942
7898
7920
0
-22.64(-0.29%)
Oct 15, 2019
7868
7960
7864
7943
0
+100.52(+1.28%)
Oct 14, 2019
7835
7866
7827
7842
0
-1.54(-0.02%)
Oct 11, 2019
7836
7904
7835
7844
0
+103.51(+1.34%)
Oct 10, 2019
7688
7773
7683
7740
0
+49.83(+0.65%)
Oct 09, 2019
7679
7718
7655
7691
0
+86.26(+1.13%)
Oct 08, 2019
7671
7707
7604
7604
0
-120.86(-1.56%)
Oct 07, 2019
7726
7785
7713
7725
0
-28.97(-0.37%)
Oct 04, 2019
7677
7759
7672
7754
0
+115.71(+1.51%)
Oct 03, 2019
7557
7640
7464
7638
0
+87.60(+1.16%)
Oct 02, 2019
7628
7631
7514
7551
0
-133.35(-1.74%)
Oct 01, 2019
7783
7822
7675
7684
0
-65.31(-0.84%)
Sep 30, 2019
7706
7762
7693
7749
0
+67.87(+0.88%)
Sep 27, 2019
7786
7791
7627
7682
0
-90.41(-1.16%)
Sep 26, 2019
7794
7798
7719
7772
0
-31.55(-0.40%)
Sep 25, 2019
7706
7822
7648
7804
0
+93.50(+1.21%)
Sep 24, 2019
7856
7873
7685
7710
0
-108.57(-1.39%)
Sep 23, 2019
7815
7843
7790
7819
0
-4.94(-0.06%)
Sep 20, 2019
7901
7921
7794
7824
0
-78.24(-0.99%)
Sep 19, 2019
7904
7950
7888
7902
0
+13.23(+0.17%)
Sep 18, 2019
7878
7891
7792
7889
0
-0.23(-0.00%)
Sep 17, 2019
7850
7891
7841
7889
0
+36.38(+0.46%)
Sep 16, 2019
7834
7869
7832
7852
0
-40.54(-0.51%)
Sep 13, 2019
7904
7923
7880
7893
0
-24.39(-0.31%)
Sep 12, 2019
7932
7975
7907
7917
0
+29.76(+0.38%)
Sep 11, 2019
7821
7888
7812
7888
0
+72.84(+0.93%)
Sep 10, 2019
7793
7818
7744
7815
0
-17.66(-0.23%)
Sep 09, 2019
7876
7877
7796
7832
0
-20.14(-0.26%)
Sep 06, 2019
7869
7875
7836
7853
0
-10.00(-0.13%)
Sep 05, 2019
7803
7880
7803
7863
0
+143.29(+1.86%)
Sep 04, 2019
7684
7725
7664
7719
0
+109.74(+1.44%)
Sep 03, 2019
7634
7670
7585
7610
0
-81.49(-1.06%)
Aug 30, 2019
7743
7691
7691
7691
0
-11.31(-0.15%)
Aug 29, 2019
7679
7724
7654
7702
0
+114.41(+1.51%)
Aug 28, 2019
7537
7598
7500
7588
0
+21.87(+0.29%)
Aug 27, 2019
7630
7641
7532
7566
0
-8.99(-0.12%)
Aug 26, 2019
7541
7578
7506
7575
0
+110.03(+1.47%)
Aug 23, 2019
7658
7722
7443
7465
0
-242.44(-3.15%)
Aug 22, 2019
7751
7765
7649
7707
0
-25.79(-0.33%)
Aug 21, 2019
7732
7755
7707
7733
0
+68.75(+0.90%)
Aug 20, 2019
7708
7731
7664
7664
0
-54.85(-0.71%)
Aug 19, 2019
7715
7741
7688
7719
0
+115.21(+1.52%)
Aug 16, 2019
7549
7623
7549
7604
0
+119.22(+1.59%)
Aug 15, 2019
7503
7524
7429
7485
0
-5.24(-0.07%)
Aug 14, 2019
7595
7617
7481
7490
0
-238.02(-3.08%)
Aug 13, 2019
7553
7778
7553
7728
0
+166.47(+2.20%)
Aug 12, 2019
7597
7623
7529
7562
0
-84.59(-1.11%)
Aug 09, 2019
7685
7710
7591
7646
0
-78.56(-1.02%)
Aug 08, 2019
7608
7726
7578
7725
0
+172.93(+2.29%)
Aug 07, 2019
7436
7569
7387
7552
0
+30.58(+0.41%)
Aug 06, 2019
7492
7542
7432
7521
0
-171.48(-2.23%)
Aug 02, 2019
7693
7693
7693
7693
0
-108.35(-1.39%)
Aug 01, 2019
7867
8001
7769
7801
0
-47.63(-0.61%)
Jul 31, 2019
7973
7979
7775
7849
0
-103.69(-1.30%)
Jul 30, 2019
7928
7983
7923
7952
0
-36.61(-0.46%)
Jul 29, 2019
8010
8010
7940
7989
0
-27.87(-0.35%)
Jul 26, 2019
7992
8027
7987
8017
0
+87.08(+1.10%)
Jul 25, 2019
7979
7984
7921
7930
0
-80.73(-1.01%)
Jul 24, 2019
7929
8011
7927
8011
0
+56.04(+0.70%)
Jul 23, 2019
7946
7955
7895
7955
0
+49.44(+0.63%)
Jul 22, 2019
7862
7918
7862
7905
0
+70.22(+0.90%)
Jul 19, 2019
7945
7950
7832
7835
0
-69.23(-0.88%)
Jul 18, 2019
7850
7912
7827
7904
0
+15.37(+0.19%)
Jul 17, 2019
7928
7941
7888
7889
0
-38.32(-0.48%)
Jul 16, 2019
7958
7966
7905
7927
0
-39.85(-0.50%)
Jul 15, 2019
7961
7970
7940
7967
0
+23.69(+0.30%)
Jul 12, 2019
7909
7944
7900
7943
0
+46.46(+0.59%)
Jul 11, 2019
7919
7935
7873
7897
0
-6.62(-0.08%)
Jul 10, 2019
7874
7924
7859
7903
0
+76.54(+0.98%)
Jul 09, 2019
7748
7834
7748
7827
0
+41.07(+0.53%)
Jul 08, 2019
7790
7792
7756
7786
0
-55.51(-0.71%)
Jul 05, 2019
7806
7855
7775
7841
0
-16.39(-0.21%)
Jul 03, 2019
7819
7858
7858
7858
0
+57.87(+0.74%)
Jul 02, 2019
7763
7800
7746
7800
0
+31.68(+0.41%)
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
.