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, 2017
5676
5682
5638
5647
0
-6.10(-0.11%)
Jun 29, 2017
5723
5724
5599
5653
0
-100.01(-1.74%)
Jun 28, 2017
5693
5757
5661
5753
0
+81.43(+1.44%)
Jun 27, 2017
5753
5761
5672
5672
0
-105.99(-1.83%)
Jun 26, 2017
5832
5845
5766
5778
0
-25.52(-0.44%)
Jun 23, 2017
5766
5810
5762
5803
0
+23.24(+0.40%)
Jun 22, 2017
5787
5802
5768
5780
0
-2.52(-0.04%)
Jun 21, 2017
5741
5785
5737
5782
0
+56.08(+0.98%)
Jun 20, 2017
5763
5772
5725
5726
0
-45.91(-0.80%)
Jun 19, 2017
5730
5776
5724
5772
0
+90.74(+1.60%)
Jun 16, 2017
5694
5696
5657
5681
0
-19.41(-0.34%)
Jun 15, 2017
5661
5707
5635
5701
0
-26.18(-0.46%)
Jun 14, 2017
5774
5774
5682
5727
0
-24.75(-0.43%)
Jun 13, 2017
5740
5761
5709
5752
0
+43.64(+0.76%)
Jun 12, 2017
5677
5716
5633
5708
0
-33.76(-0.59%)
Jun 09, 2017
5892
5898
5658
5742
0
-143.36(-2.44%)
Jun 08, 2017
5895
5895
5853
5885
0
+7.71(+0.13%)
Jun 07, 2017
5872
5883
5846
5878
0
+20.82(+0.36%)
Jun 06, 2017
5869
5891
5848
5857
0
-21.35(-0.36%)
Jun 05, 2017
5881
5889
5871
5878
0
-3.34(-0.06%)
Jun 02, 2017
5834
5881
5826
5881
0
+64.95(+1.12%)
Jun 01, 2017
5804
5817
5780
5817
0
+27.71(+0.48%)
May 31, 2017
5813
5813
5763
5789
0
-5.83(-0.10%)
May 30, 2017
5785
5800
5781
5795
0
+6.27(+0.11%)
May 26, 2017
5782
5788
5788
5788
0
+9.99(+0.17%)
May 25, 2017
5748
5793
5739
5778
0
+48.07(+0.84%)
May 24, 2017
5721
5733
5705
5730
0
+26.95(+0.47%)
May 23, 2017
5715
5717
5690
5703
0
+3.95(+0.07%)
May 22, 2017
5663
5701
5662
5699
0
+47.84(+0.85%)
May 19, 2017
5641
5674
5641
5652
0
+25.25(+0.45%)
May 18, 2017
5570
5645
5568
5626
0
+45.76(+0.82%)
May 17, 2017
5674
5689
5578
5581
0
-143.89(-2.51%)
May 16, 2017
5715
5725
5699
5724
0
+19.96(+0.35%)
May 15, 2017
5688
5707
5683
5704
0
+17.67(+0.31%)
May 12, 2017
5684
5687
5672
5687
0
+12.59(+0.22%)
May 11, 2017
5663
5676
5637
5674
0
-7.46(-0.13%)
May 10, 2017
5681
5684
5661
5682
0
+3.37(+0.06%)
May 09, 2017
5668
5691
5664
5678
0
+19.24(+0.34%)
May 08, 2017
5649
5659
5638
5659
0
+12.98(+0.23%)
May 05, 2017
5641
5646
5620
5646
0
+19.77(+0.35%)
May 04, 2017
5624
5633
5606
5626
0
+1.16(+0.02%)
May 03, 2017
5625
5630
5608
5625
0
-18.91(-0.34%)
May 02, 2017
5642
5645
5625
5644
0
+14.44(+0.26%)
May 01, 2017
5602
5640
5600
5630
0
+46.10(+0.83%)
Apr 28, 2017
5598
5600
5575
5584
0
+12.25(+0.22%)
Apr 27, 2017
5555
5573
5552
5571
0
+30.19(+0.54%)
Apr 26, 2017
5554
5564
5538
5541
0
-7.10(-0.13%)
Apr 25, 2017
5523
5558
5522
5548
0
+40.16(+0.73%)
Apr 24, 2017
5503
5514
5494
5508
0
+65.98(+1.21%)
Apr 21, 2017
5447
5451
5430
5442
0
-1.48(-0.03%)
Apr 20, 2017
5422
5456
5413
5444
0
+43.89(+0.81%)
Apr 19, 2017
5416
5431
5392
5400
0
+7.98(+0.15%)
Apr 18, 2017
5384
5406
5378
5392
0
-7.54(-0.14%)
Apr 17, 2017
5369
5399
5368
5399
0
+45.61(+0.85%)
Apr 13, 2017
5371
5354
5354
5354
0
-23.44(-0.44%)
Apr 12, 2017
5395
5400
5370
5377
0
-21.37(-0.40%)
Apr 11, 2017
5414
5423
5359
5398
0
-23.28(-0.43%)
Apr 10, 2017
5424
5443
5407
5422
0
+3.31(+0.06%)
Apr 07, 2017
5421
5434
5400
5418
0
-2.51(-0.05%)
Apr 06, 2017
5424
5435
5408
5421
0
+2.36(+0.04%)
Apr 05, 2017
5447
5480
5409
5419
0
-21.89(-0.40%)
Apr 04, 2017
5416
5441
5415
5440
0
+8.21(+0.15%)
Apr 03, 2017
5440
5453
5403
5432
0
-4.03(-0.07%)
Mar 31, 2017
5431
5452
5428
5436
0
-3.51(-0.06%)
Mar 30, 2017
5430
5447
5425
5440
0
+9.47(+0.17%)
Mar 29, 2017
5410
5433
5405
5430
0
+23.06(+0.43%)
Mar 28, 2017
5372
5422
5363
5407
0
+32.94(+0.61%)
Mar 27, 2017
5321
5383
5316
5374
0
+10.27(+0.19%)
Mar 24, 2017
5377
5392
5346
5364
0
+8.86(+0.17%)
Mar 23, 2017
5357
5375
5346
5355
0
-12.42(-0.23%)
Mar 22, 2017
5333
5372
5327
5368
0
+35.03(+0.66%)
Mar 21, 2017
5433
5440
5329
5333
0
-80.78(-1.49%)
Mar 20, 2017
5406
5426
5400
5413
0
+4.55(+0.08%)
Mar 17, 2017
5413
5423
5407
5409
0
-3.32(-0.06%)
Mar 16, 2017
5421
5424
5399
5412
0
-4.17(-0.08%)
Mar 15, 2017
5392
5427
5376
5416
0
+34.08(+0.63%)
Mar 14, 2017
5383
5385
5361
5382
0
-12.40(-0.23%)
Mar 13, 2017
5388
5396
5382
5395
0
+8.67(+0.16%)
Mar 10, 2017
5390
5395
5364
5386
0
+21.92(+0.41%)
Mar 09, 2017
5356
5371
5336
5364
0
+4.18(+0.08%)
Mar 08, 2017
5351
5376
5349
5360
0
+8.52(+0.16%)
Mar 07, 2017
5348
5373
5341
5351
0
-9.03(-0.17%)
Mar 06, 2017
5353
5368
5339
5360
0
-13.17(-0.25%)
Mar 03, 2017
5355
5373
5344
5373
0
+10.22(+0.19%)
Mar 02, 2017
5386
5388
5356
5363
0
-27.73(-0.51%)
Mar 01, 2017
5369
5398
5355
5391
0
+60.68(+1.14%)
Feb 28, 2017
5344
5347
5317
5330
0
-17.24(-0.32%)
Feb 27, 2017
5331
5348
5322
5348
0
+4.24(+0.08%)
Feb 24, 2017
5305
5343
5304
5343
0
+10.94(+0.21%)
Feb 23, 2017
5358
5359
5310
5332
0
-19.76(-0.37%)
Feb 22, 2017
5345
5355
5336
5352
0
+1.40(+0.03%)
Feb 21, 2017
5335
5353
5330
5351
0
+26.01(+0.49%)
Feb 17, 2017
5325
5325
5325
5325
0
+24.08(+0.45%)
Feb 16, 2017
5306
5317
5288
5301
0
-1.75(-0.03%)
Feb 15, 2017
5266
5304
5264
5302
0
+31.32(+0.59%)
Feb 14, 2017
5251
5271
5239
5271
0
+14.25(+0.27%)
Feb 13, 2017
5242
5262
5241
5257
0
+30.13(+0.58%)
Feb 10, 2017
5220
5234
5213
5227
0
+14.53(+0.28%)
Feb 09, 2017
5200
5222
5196
5212
0
+15.58(+0.30%)
Feb 08, 2017
5176
5202
5169
5197
0
+10.70(+0.21%)
Feb 07, 2017
5179
5196
5174
5186
0
+17.92(+0.35%)
Feb 06, 2017
5154
5168
5148
5168
0
+6.36(+0.12%)
Feb 03, 2017
5154
5165
5148
5162
0
+13.90(+0.27%)
Feb 02, 2017
5141
5163
5129
5148
0
-4.99(-0.10%)
Feb 01, 2017
5158
5162
5129
5153
0
+35.92(+0.70%)
Jan 31, 2017
5107
5117
5086
5117
0
-12.56(-0.24%)
Jan 30, 2017
5146
5147
5098
5129
0
-38.73(-0.75%)
Jan 27, 2017
5169
5172
5150
5168
0
+11.14(+0.22%)
Jan 26, 2017
5164
5168
5149
5157
0
+5.45(+0.11%)
Jan 25, 2017
5133
5153
5129
5151
0
+50.41(+0.99%)
Jan 24, 2017
5080
5108
5068
5101
0
+35.36(+0.70%)
Jan 23, 2017
5056
5073
5035
5066
0
+2.50(+0.05%)
Jan 20, 2017
5070
5085
5050
5063
0
+12.03(+0.24%)
Jan 19, 2017
5061
5078
5041
5051
0
-4.68(-0.09%)
Jan 18, 2017
5050
5058
5039
5056
0
+11.20(+0.22%)
Jan 17, 2017
5043
5053
5030
5045
0
-14.86(-0.29%)
Jan 13, 2017
5060
5060
5060
5060
0
+18.08(+0.36%)
Jan 12, 2017
5029
5044
4995
5041
0
-8.78(-0.17%)
Jan 11, 2017
5034
5050
5013
5050
0
+15.04(+0.30%)
Jan 10, 2017
5028
5050
5016
5035
0
+10.27(+0.20%)
Jan 09, 2017
5014
5033
5009
5025
0
+17.82(+0.36%)
Jan 06, 2017
4974
5021
4958
5007
0
+42.13(+0.85%)
Jan 05, 2017
4936
4968
4935
4965
0
+27.74(+0.56%)
Jan 04, 2017
4921
4945
4920
4937
0
+25.88(+0.53%)
Jan 03, 2017
4901
4928
4885
4911
0
+47.71(+0.98%)
Dec 30, 2016
4864
4864
4864
4864
0
-54.66(-1.11%)
Dec 29, 2016
4924
4934
4903
4918
0
-8.01(-0.16%)
Dec 28, 2016
4976
4978
4922
4926
0
-39.52(-0.80%)
Dec 27, 2016
4949
4992
4948
4966
0
+25.79(+0.52%)
Dec 23, 2016
4940
4940
4940
4940
0
+5.63(+0.11%)
Dec 22, 2016
4948
4948
4917
4934
0
-14.51(-0.29%)
Dec 21, 2016
4952
4957
4938
4949
0
-4.90(-0.10%)
Dec 20, 2016
4948
4962
4944
4954
0
+18.95(+0.38%)
Dec 19, 2016
4919
4963
4912
4935
0
+19.99(+0.41%)
Dec 16, 2016
4945
4952
4904
4915
0
-18.55(-0.38%)
Dec 15, 2016
4926
4960
4920
4933
0
+12.19(+0.25%)
Dec 14, 2016
4944
4955
4911
4921
0
-14.62(-0.30%)
Dec 13, 2016
4894
4960
4890
4936
0
+61.54(+1.26%)
Dec 12, 2016
4878
4883
4854
4874
0
-21.60(-0.44%)
Dec 09, 2016
4879
4897
4877
4896
0
+36.71(+0.76%)
Dec 08, 2016
4850
4870
4843
4859
0
+7.25(+0.15%)
Dec 07, 2016
4779
4854
4765
4852
0
+63.27(+1.32%)
Dec 06, 2016
4786
4797
4769
4789
0
+10.53(+0.22%)
Dec 05, 2016
4762
4795
4744
4778
0
+38.77(+0.82%)
Dec 02, 2016
4734
4759
4721
4739
0
+5.27(+0.11%)
Dec 01, 2016
4807
4810
4724
4734
0
-76.71(-1.59%)
Nov 30, 2016
4876
4881
4811
4811
0
-62.40(-1.28%)
Nov 29, 2016
4860
4897
4849
4873
0
+16.19(+0.33%)
Nov 28, 2016
4862
4879
4853
4857
0
-13.00(-0.27%)
Nov 25, 2016
4861
4871
4853
4870
0
+16.16(+0.33%)
Nov 23, 2016
4854
4854
4854
4854
0
-19.98(-0.41%)
Nov 22, 2016
4877
4885
4861
4874
0
+14.84(+0.31%)
Nov 21, 2016
4822
4862
4820
4859
0
+50.96(+1.06%)
Nov 18, 2016
4833
4841
4804
4808
0
-18.55(-0.38%)
Nov 17, 2016
4790
4827
4782
4827
0
+34.32(+0.72%)
Nov 16, 2016
4745
4795
4743
4792
0
+27.80(+0.58%)
Nov 15, 2016
4734
4779
4728
4764
0
+62.43(+1.33%)
Nov 14, 2016
4753
4753
4677
4702
0
-49.91(-1.05%)
Nov 11, 2016
4729
4760
4712
4752
0
+4.92(+0.10%)
Nov 10, 2016
4850
4856
4686
4747
0
-78.15(-1.62%)
Nov 09, 2016
4749
4833
4747
4825
0
+20.26(+0.42%)
Nov 08, 2016
4766
4825
4757
4805
0
+31.19(+0.65%)
Nov 07, 2016
4738
4777
4732
4774
0
+113.27(+2.43%)
Nov 04, 2016
4648
4698
4648
4660
0
-18.64(-0.40%)
Nov 03, 2016
4719
4732
4673
4679
0
-47.81(-1.01%)
Nov 02, 2016
4765
4774
4718
4727
0
-40.03(-0.84%)
Nov 01, 2016
4810
4811
4726
4767
0
-34.33(-0.72%)
Oct 31, 2016
4821
4824
4801
4801
0
-4.32(-0.09%)
Oct 28, 2016
4820
4849
4794
4806
0
-30.86(-0.64%)
Oct 27, 2016
4883
4886
4832
4836
0
-24.14(-0.50%)
Oct 26, 2016
4864
4886
4846
4861
0
-30.86(-0.63%)
Oct 25, 2016
4908
4912
4886
4891
0
-18.52(-0.38%)
Oct 24, 2016
4884
4912
4881
4910
0
+58.11(+1.20%)
Oct 21, 2016
4837
4854
4823
4852
0
+19.15(+0.40%)
Oct 20, 2016
4831
4842
4806
4833
0
-3.90(-0.08%)
Oct 19, 2016
4834
4845
4831
4837
0
-3.11(-0.06%)
Oct 18, 2016
4850
4861
4837
4840
0
+43.55(+0.91%)
Oct 17, 2016
4808
4815
4790
4796
0
-12.31(-0.26%)
Oct 14, 2016
4829
4846
4807
4808
0
+5.38(+0.11%)
Oct 13, 2016
4786
4816
4760
4803
0
-16.53(-0.34%)
Oct 12, 2016
4824
4837
4806
4820
0
-2.28(-0.05%)
Oct 11, 2016
4890
4890
4804
4822
0
-71.86(-1.47%)
Oct 10, 2016
4888
4905
4886
4894
0
+29.25(+0.60%)
Oct 07, 2016
4884
4885
4841
4865
0
-9.40(-0.19%)
Oct 06, 2016
4872
4884
4852
4874
0
-3.83(-0.08%)
Oct 05, 2016
4873
4891
4871
4878
0
+18.28(+0.38%)
Oct 04, 2016
4881
4892
4842
4859
0
+42.30(+0.88%)
Sep 26, 2016
4830
4837
4812
4817
0
-41.74(-0.86%)
Sep 23, 2016
4881
4882
4853
4859
0
-32.45(-0.66%)
Sep 22, 2016
4879
4896
4876
4891
0
+37.61(+0.77%)
Sep 21, 2016
4827
4859
4798
4854
0
+48.53(+1.01%)
Sep 20, 2016
4814
4824
4798
4805
0
+9.15(+0.19%)
Sep 19, 2016
4834
4844
4787
4796
0
-21.98(-0.46%)
Sep 16, 2016
4812
4822
4794
4818
0
-1.85(-0.04%)
Sep 15, 2016
4750
4826
4749
4820
0
+73.84(+1.56%)
Sep 14, 2016
4727
4770
4727
4746
0
+23.22(+0.49%)
Sep 13, 2016
4740
4756
4702
4723
0
-41.81(-0.88%)
Sep 12, 2016
4657
4772
4657
4765
0
+83.12(+1.78%)
Sep 09, 2016
4763
4774
4682
4682
0
-122.47(-2.55%)
Sep 08, 2016
4816
4816
4791
4804
0
-27.86(-0.58%)
Sep 07, 2016
4830
4840
4814
4832
0
+2.35(+0.05%)
Sep 06, 2016
4807
4830
4797
4830
0
+30.77(+0.64%)
Sep 02, 2016
4799
4799
4799
4799
0
+14.80(+0.31%)
Sep 01, 2016
4775
4788
4750
4784
0
+12.89(+0.27%)
Aug 31, 2016
4770
4775
4752
4771
0
-4.95(-0.10%)
Aug 30, 2016
4788
4798
4760
4776
0
-15.09(-0.31%)
Aug 29, 2016
4788
4804
4785
4791
0
+7.40(+0.15%)
Aug 26, 2016
4782
4815
4758
4784
0
+8.27(+0.17%)
Aug 25, 2016
4774
4792
4768
4775
0
-8.07(-0.17%)
Aug 24, 2016
4812
4821
4771
4783
0
-34.99(-0.73%)
Aug 23, 2016
4829
4836
4817
4818
0
+9.92(+0.21%)
Aug 22, 2016
4798
4817
4791
4809
0
+2.42(+0.05%)
Aug 19, 2016
4800
4816
4786
4806
0
-2.54(-0.05%)
Aug 18, 2016
4802
4815
4794
4809
0
+3.23(+0.07%)
Aug 17, 2016
4799
4807
4772
4805
0
+8.26(+0.17%)
Aug 16, 2016
4814
4815
4797
4797
0
-29.93(-0.62%)
Aug 15, 2016
4815
4838
4812
4827
0
+20.04(+0.42%)
Aug 12, 2016
4794
4808
4790
4807
0
+3.77(+0.08%)
Aug 11, 2016
4801
4813
4791
4803
0
+19.92(+0.42%)
Aug 10, 2016
4800
4800
4772
4783
0
-12.36(-0.26%)
Aug 09, 2016
4788
4811
4786
4796
0
+11.01(+0.23%)
Aug 08, 2016
4791
4794
4770
4785
0
-6.47(-0.14%)
Aug 05, 2016
4769
4800
4764
4791
0
+47.40(+1.00%)
Aug 04, 2016
4732
4749
4719
4744
0
+9.48(+0.20%)
Aug 03, 2016
4717
4734
4712
4734
0
+15.12(+0.32%)
Aug 02, 2016
4748
4752
4690
4719
0
-36.83(-0.77%)
Aug 01, 2016
4734
4767
4729
4756
0
+25.81(+0.55%)
Jul 29, 2016
4735
4743
4716
4730
0
+8.82(+0.19%)
Jul 28, 2016
4710
4726
4696
4721
0
+18.53(+0.39%)
Jul 27, 2016
4711
4716
4685
4703
0
+30.77(+0.66%)
Jul 26, 2016
4664
4688
4649
4672
0
+6.18(+0.13%)
Jul 25, 2016
4663
4667
4650
4666
0
-0.14(-0.00%)
Jul 22, 2016
4651
4671
4635
4666
0
+19.05(+0.41%)
Jul 21, 2016
4663
4670
4634
4647
0
-10.18(-0.22%)
Jul 20, 2016
4631
4666
4624
4657
0
+53.92(+1.17%)
Jul 19, 2016
4602
4617
4595
4603
0
-16.40(-0.36%)
Jul 18, 2016
4595
4628
4592
4620
0
+29.85(+0.65%)
Jul 15, 2016
4602
4607
4580
4590
0
-6.66(-0.14%)
Jul 14, 2016
4597
4605
4586
4596
0
+30.72(+0.67%)
Jul 13, 2016
4589
4590
4566
4566
0
-11.84(-0.26%)
Jul 12, 2016
4580
4588
4571
4578
0
+22.90(+0.50%)
Jul 11, 2016
4544
4570
4544
4555
0
+26.35(+0.58%)
Jul 08, 2016
4485
4530
4480
4528
0
+68.78(+1.54%)
Jul 07, 2016
4451
4468
4439
4460
0
+48.83(+1.11%)
Jul 05, 2016
4414
4418
4387
4411
0
-26.69(-0.60%)
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
.