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 (%)
Oct 29, 2021
15656
15857
15639
15850
0
+72.30(+0.46%)
Oct 28, 2021
15676
15784
15650
15778
0
+179.80(+1.15%)
Oct 27, 2021
15618
15730
15579
15598
0
+38.90(+0.25%)
Oct 26, 2021
15619
15711
15519
15560
0
+45.30(+0.29%)
Oct 25, 2021
15412
15556
15338
15514
0
+159.10(+1.04%)
Oct 22, 2021
15420
15474
15292
15355
0
-134.50(-0.87%)
Oct 21, 2021
15374
15498
15350
15490
0
+100.90(+0.66%)
Oct 20, 2021
15443
15457
15333
15389
0
-22.00(-0.14%)
Oct 19, 2021
15341
15415
15321
15411
0
+109.80(+0.72%)
Oct 18, 2021
15096
15308
15075
15301
0
+154.00(+1.02%)
Oct 15, 2021
15099
15150
15065
15147
0
+94.50(+0.63%)
Oct 14, 2021
14922
15060
14902
15052
0
+277.80(+1.88%)
Oct 13, 2021
14748
14801
14677
14775
0
+112.50(+0.77%)
Oct 12, 2021
14773
14785
14636
14662
0
-51.60(-0.35%)
Oct 11, 2021
14766
14908
14709
14714
0
-107.10(-0.72%)
Oct 08, 2021
14948
14948
14806
14821
0
-76.30(-0.51%)
Oct 07, 2021
14892
15010
14878
14897
0
+130.30(+0.88%)
Oct 06, 2021
14539
14776
14500
14767
0
+92.60(+0.63%)
Oct 05, 2021
14534
14764
14520
14674
0
+202.10(+1.40%)
Oct 04, 2021
14717
14728
14385
14472
0
-319.80(-2.16%)
Oct 01, 2021
14738
14831
14555
14792
0
+102.30(+0.70%)
Sep 30, 2021
14839
14888
14684
14690
0
-63.30(-0.43%)
Sep 29, 2021
14824
14915
14727
14753
0
-17.40(-0.12%)
Sep 28, 2021
15019
15041
14759
14770
0
-434.50(-2.86%)
Sep 27, 2021
15210
15241
15106
15205
0
-124.90(-0.81%)
Sep 24, 2021
15222
15346
15209
15330
0
+13.10(+0.09%)
Sep 23, 2021
15219
15357
15199
15317
0
+140.10(+0.92%)
Sep 22, 2021
15069
15230
15030
15176
0
+148.70(+0.99%)
Sep 21, 2021
15076
15140
14987
15028
0
+15.60(+0.10%)
Sep 20, 2021
15069
15157
14821
15012
0
-321.30(-2.10%)
Sep 17, 2021
15480
15485
15291
15334
0
-182.40(-1.18%)
Sep 16, 2021
15446
15539
15371
15516
0
+12.40(+0.08%)
Sep 15, 2021
15427
15519
15316
15504
0
+120.60(+0.78%)
Sep 14, 2021
15518
15526
15352
15383
0
-51.60(-0.33%)
Sep 13, 2021
15536
15562
15352
15434
0
-6.30(-0.04%)
Sep 10, 2021
15660
15674
15433
15441
0
-120.20(-0.77%)
Sep 09, 2021
15639
15676
15557
15561
0
-59.80(-0.38%)
Sep 08, 2021
15657
15669
15528
15621
0
-55.00(-0.35%)
Sep 07, 2021
15666
15701
15610
15676
0
+22.90(+0.15%)
Sep 03, 2021
15579
15668
15555
15653
0
+48.70(+0.31%)
Sep 02, 2021
15671
15682
15554
15604
0
-7.40(-0.05%)
Sep 01, 2021
15637
15696
15604
15612
0
+29.10(+0.19%)
Aug 31, 2021
15599
15604
15523
15582
0
-22.60(-0.14%)
Aug 30, 2021
15477
15621
15460
15605
0
+172.10(+1.12%)
Aug 27, 2021
15310
15447
15293
15433
0
+154.50(+1.01%)
Aug 26, 2021
15355
15369
15265
15278
0
-90.40(-0.59%)
Aug 25, 2021
15390
15404
15342
15369
0
+11.20(+0.07%)
Aug 24, 2021
15340
15384
15320
15358
0
+44.90(+0.29%)
Aug 23, 2021
15142
15342
15140
15313
0
+220.20(+1.46%)
Aug 20, 2021
14980
15104
14969
15093
0
+158.70(+1.06%)
Aug 19, 2021
14774
15000
14773
14934
0
+76.00(+0.51%)
Aug 18, 2021
14988
15040
14846
14858
0
-144.90(-0.97%)
Aug 17, 2021
15022
15063
14906
15003
0
-138.00(-0.91%)
Aug 16, 2021
15092
15142
14931
15141
0
+4.10(+0.03%)
Aug 13, 2021
15102
15150
15079
15137
0
+47.70(+0.32%)
Aug 12, 2021
14994
15098
14956
15089
0
+61.20(+0.41%)
Aug 11, 2021
15099
15128
14973
15028
0
-25.80(-0.17%)
Aug 10, 2021
15154
15170
15010
15054
0
-79.50(-0.53%)
Aug 09, 2021
15146
15155
15082
15133
0
+23.70(+0.16%)
Aug 06, 2021
15133
15162
15063
15109
0
-72.20(-0.48%)
Aug 05, 2021
15116
15184
15084
15182
0
+98.20(+0.65%)
Aug 04, 2021
15062
15117
15017
15083
0
+22.00(+0.15%)
Aug 03, 2021
15006
15064
14864
15061
0
+97.80(+0.65%)
Aug 02, 2021
15046
15060
14945
14964
0
+3.70(+0.02%)
Jul 30, 2021
14900
14991
14882
14960
0
-88.50(-0.59%)
Jul 29, 2021
15015
15092
15004
15048
0
+30.30(+0.20%)
Jul 28, 2021
15019
15079
14914
15018
0
+61.10(+0.41%)
Jul 27, 2021
15104
15108
14788
14957
0
-169.00(-1.12%)
Jul 26, 2021
15083
15142
15048
15126
0
+14.20(+0.09%)
Jul 23, 2021
15004
15126
14948
15112
0
+171.60(+1.15%)
Jul 22, 2021
14876
14941
14866
14940
0
+97.60(+0.66%)
Jul 21, 2021
14715
14843
14710
14843
0
+114.40(+0.78%)
Jul 20, 2021
14612
14791
14531
14728
0
+179.10(+1.23%)
Jul 19, 2021
14518
14579
14455
14549
0
-132.30(-0.90%)
Jul 16, 2021
14842
14876
14667
14681
0
-113.30(-0.77%)
Jul 15, 2021
14904
14908
14718
14795
0
-105.70(-0.71%)
Jul 14, 2021
14973
15001
14872
14900
0
+25.90(+0.17%)
Jul 13, 2021
14869
15002
14844
14874
0
-3.40(-0.02%)
Jul 12, 2021
14879
14900
14814
14878
0
+51.80(+0.35%)
Jul 09, 2021
14709
14839
14686
14826
0
+104.00(+0.71%)
Jul 08, 2021
14582
14764
14552
14722
0
-88.40(-0.60%)
Jul 07, 2021
14880
14891
14736
14810
0
+24.10(+0.16%)
Jul 06, 2021
14758
14798
14635
14786
0
+58.80(+0.40%)
Jul 02, 2021
14638
14738
14627
14728
0
+167.60(+1.15%)
Jul 01, 2021
14531
14577
14483
14560
0
+5.20(+0.04%)
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%)
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
.