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 (%)
Dec 29, 2017
6396
6396
6396
6396
0
-45.00(-0.70%)
Dec 28, 2017
6450
6452
6433
6441
0
+6.27(+0.10%)
Dec 27, 2017
6437
6449
6427
6435
0
+1.99(+0.03%)
Dec 26, 2017
6427
6438
6408
6433
0
-32.01(-0.50%)
Dec 22, 2017
6463
6465
6465
6465
0
-7.52(-0.12%)
Dec 21, 2017
6481
6502
6468
6473
0
+0.21(+0.00%)
Dec 20, 2017
6505
6505
6448
6472
0
-8.19(-0.13%)
Dec 19, 2017
6505
6511
6463
6481
0
-32.60(-0.50%)
Dec 18, 2017
6505
6523
6495
6513
0
+46.95(+0.73%)
Dec 15, 2017
6405
6471
6405
6466
0
+76.41(+1.20%)
Dec 14, 2017
6407
6424
6386
6390
0
-4.76(-0.07%)
Dec 13, 2017
6405
6417
6388
6395
0
+11.02(+0.17%)
Dec 12, 2017
6389
6404
6372
6384
0
-10.24(-0.16%)
Dec 11, 2017
6351
6394
6348
6394
0
+49.32(+0.78%)
Dec 08, 2017
6365
6378
6335
6345
0
+28.29(+0.45%)
Dec 07, 2017
6301
6333
6291
6316
0
+23.23(+0.37%)
Dec 06, 2017
6244
6304
6234
6293
0
+27.94(+0.45%)
Dec 05, 2017
6242
6337
6236
6265
0
+1.41(+0.02%)
Dec 04, 2017
6381
6381
6257
6264
0
-74.17(-1.17%)
Dec 01, 2017
6326
6365
6284
6338
0
-27.69(-0.43%)
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%)
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
.