Australia markets closed

Nasdaq 100 Sep 21 (NQ=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
15,530.00+12.25 (+0.08%)
As of 9:29AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202115,502.7515,547.0015,474.0015,530.0015,530.007,465
16 Sept 202115,516.5015,542.0015,369.5015,517.7515,517.75156,770
15 Sept 202115,395.5015,521.7515,315.2515,504.0015,504.00156,770
14 Sept 202115,452.2515,530.7515,351.2515,387.0015,387.00237,816
13 Sept 202115,452.5015,565.0015,350.2515,436.7515,436.75363,283
10 Sept 202115,561.0015,668.0015,433.5015,441.5015,441.50402,816
09 Sept 202115,610.0015,675.7515,545.7515,558.7515,558.75531,288
08 Sept 202115,671.0015,691.0015,523.7515,620.0015,620.00559,402
07 Sept 202115,656.0015,708.7515,606.7515,674.7515,674.75542,055
03 Sept 202115,601.0015,677.5015,552.2515,651.5015,651.50462,870
02 Sept 202115,610.0015,682.0015,551.7515,601.0015,601.00463,636
01 Sept 202115,599.5015,699.0015,578.5015,609.2515,609.25465,488
31 Aug 202115,605.5015,677.2515,517.7515,582.5015,582.50521,129
30 Aug 202115,432.7515,617.7515,420.0015,597.5015,597.50417,563
27 Aug 202115,286.0015,443.7515,265.5015,426.5015,426.50441,045
26 Aug 202115,367.2515,368.2515,255.2515,274.7515,274.75564,382
25 Aug 202115,362.2515,397.0015,333.0015,364.2515,364.25405,227
24 Aug 202115,327.0015,384.0015,309.5015,355.5015,355.50365,577
23 Aug 202115,090.0015,337.5015,086.5015,304.5015,304.50412,591
20 Aug 202114,943.2515,100.0014,851.0015,086.7515,086.75504,460
19 Aug 202114,840.0014,999.0014,710.5014,928.0014,928.00734,184
18 Aug 202114,970.2515,037.2514,806.5014,849.2514,849.25568,846
17 Aug 202115,131.5015,133.7514,897.0014,997.5014,997.50687,897
16 Aug 202115,119.2515,139.0014,917.2515,134.0015,134.00590,789
13 Aug 202115,079.7515,141.7515,055.2515,125.7515,125.75364,520
12 Aug 202115,008.5015,090.5014,941.2515,078.5015,078.50384,239
11 Aug 202115,045.0015,119.0014,963.0015,019.5015,019.50479,700
10 Aug 202115,128.7515,157.2514,994.5015,044.5015,044.50475,298
09 Aug 202115,090.2515,145.5015,003.2515,125.2515,125.25361,388
06 Aug 202115,167.7515,169.7515,047.2515,095.5015,095.50425,074
05 Aug 202115,081.7515,172.5015,069.2515,167.7515,167.75341,554
04 Aug 202115,038.0015,108.0014,997.0015,073.5015,073.50445,703
03 Aug 202114,962.2515,050.0014,849.0015,046.2515,046.25520,377
02 Aug 202114,972.7515,056.2514,932.2514,952.7514,952.75446,142
30 July 202114,905.2514,980.0014,811.2514,955.7514,955.75505,630
29 July 202114,984.7515,084.0014,905.0015,037.7515,037.75412,593
28 July 202114,875.7515,074.5014,866.0015,011.5015,011.50577,186
27 July 202115,125.2515,131.5014,774.2514,947.7514,947.75671,793
26 July 202115,098.0015,134.0015,038.7515,117.7515,117.75391,517
23 July 202114,979.5015,117.2514,934.2515,098.0015,098.00449,261
22 July 202114,836.7514,982.7514,826.7514,928.5014,928.50425,426
21 July 202114,729.7514,839.5014,668.2514,827.7514,827.75404,345
20 July 202114,593.7514,782.5014,516.7514,722.7514,722.75529,359
19 July 202114,675.0014,682.5014,445.0014,540.7514,540.75720,291
16 July 202114,778.5014,869.5014,656.0014,670.5014,670.50539,012
15 July 202114,895.0014,962.7514,708.2514,787.5014,787.50634,785
14 July 202114,869.7514,996.0014,841.2514,891.7514,891.75499,191
13 July 202114,880.0014,994.7514,794.5014,865.0014,865.00506,392
12 July 202114,824.0014,888.5014,785.0014,869.2514,869.25362,608
09 July 202114,710.2514,832.0014,640.7514,810.5014,810.50424,770
08 July 202114,812.0014,822.0014,540.5014,712.2514,712.25631,207
07 July 202114,764.5014,883.7514,726.2514,802.2514,802.25471,450
06 July 202114,704.2514,790.0014,625.2514,775.5014,775.50557,682
02 July 202114,543.7514,729.0014,513.2514,713.7514,713.75392,168
01 July 202114,558.5014,606.2514,471.0014,548.5014,548.50436,419
30 June 202114,584.7514,598.5014,518.2514,549.0014,549.00384,458
29 June 202114,504.5014,584.7514,468.7514,563.0014,563.00360,169
28 June 202114,350.0014,519.7514,333.2514,512.5014,512.50376,860
25 June 202114,365.7514,394.2514,313.2514,339.0014,339.00379,758
24 June 202114,275.2514,422.0014,270.0014,354.2514,354.25409,864
23 June 202114,274.0014,315.7514,231.7514,263.0014,263.00366,489
22 June 202114,136.7514,279.2514,066.5014,258.2514,258.25420,968
21 June 202114,022.7514,144.0013,958.5014,130.0014,130.00503,663
18 June 202114,183.7514,214.2514,063.5014,107.4314,107.43575,363
17 June 202113,948.5014,217.7513,850.2514,165.5014,165.50113,875
16 June 202114,046.7514,103.7513,840.0013,981.2513,981.25124,322
15 June 202114,119.5014,163.0014,009.2514,030.2514,030.25178,164
14 June 202113,999.0014,133.5013,965.2514,124.7514,124.75229,733
11 June 202113,975.5013,997.7513,932.2513,994.2513,994.25257,733
10 June 202113,817.0013,976.5013,726.0013,959.7513,959.75492,336
09 June 202113,813.0013,904.2513,803.5013,814.2513,814.25376,893
08 June 202113,823.0013,917.2513,741.7513,811.5013,811.50482,546
07 June 202113,773.2513,824.0013,691.5013,804.2513,804.25397,545
04 June 202113,531.7513,783.7513,467.7513,766.7513,766.75446,994
03 June 202113,679.5013,707.7513,462.2513,529.2513,529.25552,987
02 June 202113,653.2513,712.7513,603.2513,673.7513,673.75371,449
01 June 202113,699.0013,773.0013,592.2513,648.7513,648.75448,000
28 May 202113,694.7513,763.5013,662.7513,686.5013,686.50366,218
27 May 202113,702.5013,720.7513,620.2513,665.5013,665.50388,603
26 May 202113,670.2513,728.5013,656.0013,700.2513,700.25343,069
25 May 202113,656.5013,738.7513,606.7513,656.2513,656.25436,157
24 May 202113,383.2513,686.0013,356.5013,635.2513,635.25368,611
21 May 202113,492.5013,570.0013,395.7513,405.0013,405.00457,735
20 May 202113,220.5013,522.7513,150.7513,486.5013,486.50465,782
19 May 202113,182.0013,243.0012,954.2513,233.5013,233.50669,351
18 May 202113,308.5013,432.2513,178.5013,212.0013,212.00442,088
17 May 202113,380.2513,448.5013,182.7513,303.5013,303.50488,299
14 May 202113,095.0013,426.2513,071.0013,387.0013,387.00468,758
13 May 202112,968.7513,223.7512,915.0013,100.2513,100.25727,348
12 May 202113,321.2513,351.7512,959.7512,998.5012,998.50760,916
11 May 202113,316.5013,375.7513,065.2513,346.0013,346.00787,639
10 May 202113,718.0013,752.0013,305.5013,356.7513,356.75603,725
07 May 202113,614.5013,818.0013,588.2513,709.7513,709.75550,632
06 May 202113,484.0013,611.5013,388.7513,597.7513,597.75567,452
05 May 202113,525.7513,665.5013,462.7513,491.0013,491.00520,694
04 May 202113,785.0013,792.5013,380.7513,536.0013,536.00667,316
03 May 202113,880.2513,947.5013,772.0013,790.0013,790.00473,913
30 Apr 202113,948.2513,956.7513,819.7513,850.0013,850.00555,237
29 Apr 202113,973.5014,064.0013,818.5013,953.5013,953.50595,555
28 Apr 202113,955.5013,993.5013,878.0013,892.2513,892.25501,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...