Australia markets close in 5 hours 1 minute

Nasdaq 100 Dec 21 (NQ=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
16,189.75+138.75 (+0.86%)
As of 7:01PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202116,046.5016,192.0016,038.0016,189.7516,189.7522,602
24 Nov 202116,300.2516,368.5016,102.0016,366.0016,366.00656,267
23 Nov 202116,399.0016,418.7516,118.5016,312.0016,312.00901,449
22 Nov 202116,600.2516,767.5016,364.5016,382.0016,382.00770,668
19 Nov 202116,503.2516,628.5016,490.2516,575.0016,575.00549,031
18 Nov 202116,322.5016,508.0016,303.5016,481.2516,481.25602,241
17 Nov 202116,297.7516,396.5016,270.0016,311.5016,311.50455,992
16 Nov 202116,198.5016,323.7516,142.0016,300.7516,300.75424,380
15 Nov 202116,212.2516,276.5016,082.2516,187.7516,187.75483,873
12 Nov 202116,043.7516,213.2516,001.7516,192.7516,192.75422,493
11 Nov 202115,989.0016,114.0015,976.0016,022.7516,022.75434,778
10 Nov 202116,201.2516,243.0015,896.5015,980.5015,980.50658,266
09 Nov 202116,315.5016,391.7516,160.0016,212.7516,212.75560,749
08 Nov 202116,293.0016,394.0016,256.0016,327.7516,327.75414,326
04 Nov 202116,335.0016,448.5016,292.0016,351.7516,351.75525,824
03 Nov 202116,129.5016,376.0016,129.5016,330.7516,330.75524,361
02 Nov 202115,957.7516,145.7515,935.2516,129.7516,129.75448,135
01 Nov 202115,891.0015,980.2515,849.5015,961.2515,961.25418,550
31 Oct 202115,885.2515,914.7515,768.5015,894.2515,894.25411,507
28 Oct 202115,679.7515,864.7515,595.5015,838.5015,838.50484,693
27 Oct 202115,595.0015,777.0015,591.7515,764.7515,764.75498,210
26 Oct 202115,532.2515,717.5015,507.2515,587.2515,587.25534,474
25 Oct 202115,543.0015,701.0015,503.0015,545.0015,545.00586,099
24 Oct 202115,324.2515,546.0015,295.7515,495.7515,495.75456,009
21 Oct 202115,383.0015,463.5015,273.7515,341.0015,341.00545,390
20 Oct 202115,357.5015,483.7515,301.0015,478.7515,478.75436,644
19 Oct 202115,411.0015,446.5015,319.0015,377.5015,377.50451,735
18 Oct 202115,289.7515,428.2515,269.0015,398.5015,398.50384,792
17 Oct 202115,145.0015,297.2515,038.7515,290.5015,290.50423,424
14 Oct 202115,063.7515,145.0015,020.7515,134.5015,134.50442,893
13 Oct 202114,770.2515,071.5014,767.5015,037.2515,037.25425,055
12 Oct 202114,594.0014,795.7514,591.0014,764.2514,764.25556,059
11 Oct 202114,688.5014,783.2514,585.5014,653.2514,653.25599,367
10 Oct 202114,810.2514,897.2514,677.0014,700.5014,700.50510,490
07 Oct 202114,891.2514,996.0014,790.7514,808.2514,808.25550,607
06 Oct 202114,768.0015,001.2514,767.0014,881.2514,881.25492,756
05 Oct 202114,662.0014,770.0014,422.5014,759.0014,759.00756,883
04 Oct 202114,493.7514,754.7514,410.5014,655.2514,655.25574,640
03 Oct 202114,785.0014,835.0014,367.7514,462.2514,462.25802,849
30 Sept 202114,702.2514,818.0014,537.0014,761.7514,761.75663,413
29 Sept 202114,769.7514,883.5014,670.2514,682.5014,682.50699,372
28 Sept 202114,769.2514,926.0014,711.0014,739.7514,739.75649,554
27 Sept 202115,172.2515,192.2514,740.7514,764.7514,764.75836,785
26 Sept 202115,319.0015,399.2515,084.0015,194.7515,194.75543,381
23 Sept 202115,300.2515,334.2515,176.7515,318.7515,318.75470,511
22 Sept 202115,178.2515,347.0015,175.2515,303.5015,303.50514,535
21 Sept 202114,992.7515,227.0014,930.5015,163.5015,163.50601,005
20 Sept 202114,992.0015,163.2514,963.2515,024.0015,024.00659,780
19 Sept 202115,284.0015,338.2514,807.5015,009.5015,009.50845,911
16 Sept 202115,502.7515,547.0015,474.0015,486.6715,486.67641,864
15 Sept 202115,516.5015,542.0015,369.5015,517.7515,517.75105,428
14 Sept 202115,395.5015,521.7515,315.2515,504.0015,504.00156,770
13 Sept 202115,452.2515,530.7515,351.2515,387.0015,387.00237,816
12 Sept 202115,452.5015,565.0015,350.2515,436.7515,436.75363,283
09 Sept 202115,561.0015,668.0015,433.5015,441.5015,441.50402,816
08 Sept 202115,610.0015,675.7515,545.7515,558.7515,558.75531,288
07 Sept 202115,671.0015,691.0015,523.7515,620.0015,620.00559,402
06 Sept 202115,656.0015,708.7515,606.7515,674.7515,674.75542,055
02 Sept 202115,601.0015,677.5015,552.2515,651.5015,651.50462,870
01 Sept 202115,610.0015,682.0015,551.7515,601.0015,601.00463,636
31 Aug 202115,599.5015,699.0015,578.5015,609.2515,609.25465,488
30 Aug 202115,605.5015,677.2515,517.7515,582.5015,582.50521,129
29 Aug 202115,432.7515,617.7515,420.0015,597.5015,597.50417,563
26 Aug 202115,286.0015,443.7515,265.5015,426.5015,426.50441,045
25 Aug 202115,367.2515,368.2515,255.2515,274.7515,274.75564,382
24 Aug 202115,362.2515,397.0015,333.0015,364.2515,364.25405,227
23 Aug 202115,327.0015,384.0015,309.5015,355.5015,355.50365,577
22 Aug 202115,090.0015,337.5015,086.5015,304.5015,304.50412,591
19 Aug 202114,943.2515,100.0014,851.0015,086.7515,086.75504,460
18 Aug 202114,840.0014,999.0014,710.5014,928.0014,928.00734,184
17 Aug 202114,970.2515,037.2514,806.5014,849.2514,849.25568,846
16 Aug 202115,131.5015,133.7514,897.0014,997.5014,997.50687,897
15 Aug 202115,119.2515,139.0014,917.2515,134.0015,134.00590,789
12 Aug 202115,079.7515,141.7515,055.2515,125.7515,125.75364,520
11 Aug 202115,008.5015,090.5014,941.2515,078.5015,078.50384,239
10 Aug 202115,045.0015,119.0014,963.0015,019.5015,019.50479,700
09 Aug 202115,128.7515,157.2514,994.5015,044.5015,044.50475,298
08 Aug 202115,090.2515,145.5015,003.2515,125.2515,125.25361,388
05 Aug 202115,167.7515,169.7515,047.2515,095.5015,095.50425,074
04 Aug 202115,081.7515,172.5015,069.2515,167.7515,167.75341,554
03 Aug 202115,038.0015,108.0014,997.0015,073.5015,073.50445,703
02 Aug 202114,962.2515,050.0014,849.0015,046.2515,046.25520,377
01 Aug 202114,972.7515,056.2514,932.2514,952.7514,952.75446,142
29 July 202114,905.2514,980.0014,811.2514,955.7514,955.75505,630
28 July 202114,984.7515,084.0014,905.0015,037.7515,037.75412,593
27 July 202114,875.7515,074.5014,866.0015,011.5015,011.50577,186
26 July 202115,125.2515,131.5014,774.2514,947.7514,947.75671,793
25 July 202115,098.0015,134.0015,038.7515,117.7515,117.75391,517
22 July 202114,979.5015,117.2514,934.2515,098.0015,098.00449,261
21 July 202114,836.7514,982.7514,826.7514,928.5014,928.50425,426
20 July 202114,729.7514,839.5014,668.2514,827.7514,827.75404,345
19 July 202114,593.7514,782.5014,516.7514,722.7514,722.75529,359
18 July 202114,675.0014,682.5014,445.0014,540.7514,540.75720,291
15 July 202114,778.5014,869.5014,656.0014,670.5014,670.50539,012
14 July 202114,895.0014,962.7514,708.2514,787.5014,787.50634,785
13 July 202114,869.7514,996.0014,841.2514,891.7514,891.75499,191
12 July 202114,880.0014,994.7514,794.5014,865.0014,865.00506,392
11 July 202114,824.0014,888.5014,785.0014,869.2514,869.25362,608
08 July 202114,710.2514,832.0014,640.7514,810.5014,810.50424,770
07 July 202114,812.0014,822.0014,540.5014,712.2514,712.25631,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...