Mail

NQ=F - Nasdaq 100 Jun 23

CME - CME Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	13,977.75	14,369.00	13,924.50	14,332.50	14,332.50	819,148
25 May 2023	13,877.00	14,031.25	13,803.00	13,976.50	13,976.50	819,148
24 May 2023	13,729.00	13,845.75	13,566.50	13,650.25	13,650.25	704,804
23 May 2023	13,913.25	13,979.25	13,710.00	13,728.75	13,728.75	658,680
22 May 2023	13,805.50	13,946.75	13,794.25	13,902.50	13,902.50	538,203
19 May 2023	13,908.50	13,960.25	13,814.25	13,858.00	13,858.00	659,819
18 May 2023	13,640.50	13,913.00	13,628.25	13,894.00	13,894.00	749,496
17 May 2023	13,498.50	13,669.00	13,474.25	13,643.50	13,643.50	621,137
16 May 2023	13,461.00	13,554.50	13,426.25	13,483.25	13,483.25	561,834
15 May 2023	13,378.75	13,480.00	13,350.00	13,468.00	13,468.00	495,940
12 May 2023	13,446.00	13,494.25	13,310.50	13,396.25	13,396.25	628,035
11 May 2023	13,410.00	13,470.25	13,361.50	13,446.50	13,446.50	653,399
10 May 2023	13,258.75	13,446.75	13,202.75	13,409.50	13,409.50	839,699
09 May 2023	13,338.50	13,347.00	13,250.50	13,264.75	13,264.75	552,248
08 May 2023	13,316.00	13,368.00	13,254.50	13,352.25	13,352.25	506,054
05 May 2023	13,060.00	13,359.00	13,055.75	13,317.75	13,317.75	573,291
04 May 2023	13,064.00	13,173.00	13,001.75	13,043.75	13,043.75	656,440
03 May 2023	13,162.00	13,314.00	13,080.00	13,100.75	13,100.75	648,753
02 May 2023	13,290.00	13,334.75	13,110.25	13,184.50	13,184.50	664,855
01 May 2023	13,317.00	13,370.25	13,258.75	13,306.75	13,306.75	487,908
28 Apr 2023	13,215.00	13,336.00	13,169.00	13,320.25	13,320.25	671,058
27 Apr 2023	12,965.00	13,333.00	12,936.00	13,231.25	13,231.25	728,241
26 Apr 2023	12,940.00	13,012.25	12,863.75	12,887.75	12,887.75	755,124
25 Apr 2023	13,050.25	13,059.50	12,800.00	12,809.50	12,809.50	694,266
24 Apr 2023	13,070.00	13,134.00	12,967.25	13,056.50	13,056.50	582,286
21 Apr 2023	13,089.00	13,122.00	12,982.50	13,090.50	13,090.50	593,982
20 Apr 2023	13,162.00	13,200.00	13,021.75	13,074.25	13,074.25	680,299
19 Apr 2023	13,170.50	13,226.75	13,065.00	13,183.00	13,183.00	529,506
18 Apr 2023	13,184.00	13,298.75	13,138.00	13,193.00	13,193.00	576,668
17 Apr 2023	13,212.50	13,218.00	13,076.75	13,186.50	13,186.50	540,742
14 Apr 2023	13,183.00	13,255.00	13,058.00	13,181.25	13,181.25	627,824
13 Apr 2023	12,957.00	13,228.00	12,925.50	13,209.75	13,209.75	558,233
12 Apr 2023	13,073.75	13,241.75	12,937.75	12,952.25	12,952.25	684,779
11 Apr 2023	13,163.25	13,208.75	13,053.50	13,074.75	13,074.75	549,047
10 Apr 2023	13,179.75	13,203.25	12,967.50	13,158.00	13,158.00	553,003
06 Apr 2023	13,072.75	13,191.00	12,953.25	13,170.75	13,170.75	41,224
05 Apr 2023	13,230.00	13,247.25	13,006.00	13,079.75	13,079.75	594,608
04 Apr 2023	13,259.00	13,348.75	13,168.25	13,219.00	13,219.00	577,032
03 Apr 2023	13,262.00	13,278.75	13,154.00	13,270.00	13,270.00	542,896
31 Mar 2023	13,084.25	13,311.50	13,057.50	13,301.75	13,301.75	624,955
30 Mar 2023	12,962.50	13,111.75	12,931.50	13,082.00	13,082.00	583,151
29 Mar 2023	12,745.50	12,994.00	12,742.00	12,965.00	12,965.00	566,316
28 Mar 2023	12,810.50	12,833.50	12,634.25	12,732.50	12,732.50	537,965
27 Mar 2023	12,916.00	12,984.50	12,765.50	12,788.50	12,788.50	562,634
24 Mar 2023	12,871.50	12,924.75	12,728.00	12,890.25	12,890.25	676,547
23 Mar 2023	12,695.00	13,031.00	12,694.25	12,854.00	12,854.00	838,385
22 Mar 2023	12,873.25	13,082.00	12,678.00	12,707.00	12,707.00	713,083
21 Mar 2023	12,699.75	12,898.25	12,676.50	12,867.25	12,867.25	565,860
20 Mar 2023	12,690.00	12,750.00	12,525.25	12,688.50	12,688.50	694,471
17 Mar 2023	12,575.75	12,636.50	12,531.75	12,594.65	12,594.65	734,052
16 Mar 2023	12,264.50	12,600.50	12,189.25	12,583.00	12,583.00	181,754
15 Mar 2023	12,200.75	12,280.00	11,972.00	12,247.75	12,247.75	261,341
14 Mar 2023	11,960.00	12,223.00	11,921.75	12,207.00	12,207.00	364,395
13 Mar 2023	11,894.75	12,095.75	11,674.25	11,931.75	11,931.75	694,438
10 Mar 2023	12,005.00	12,109.00	11,795.00	11,840.25	11,840.25	871,209
09 Mar 2023	12,231.00	12,353.50	11,977.50	12,007.25	12,007.25	816,838
08 Mar 2023	12,170.00	12,254.50	12,108.25	12,228.25	12,228.25	633,419
07 Mar 2023	12,320.25	12,381.25	12,142.25	12,169.00	12,169.00	685,006
06 Mar 2023	12,306.25	12,486.25	12,276.25	12,323.50	12,323.50	612,506
03 Mar 2023	12,049.00	12,329.00	12,012.00	12,311.25	12,311.25	675,472
02 Mar 2023	11,967.00	12,096.25	11,832.50	12,062.00	12,062.00	752,009
01 Mar 2023	12,041.25	12,141.75	11,924.75	11,961.75	11,961.75	759,645
28 Feb 2023	12,093.50	12,172.75	12,025.75	12,072.25	12,072.25	646,026
27 Feb 2023	12,003.00	12,189.50	11,990.00	12,083.25	12,083.25	578,952
24 Feb 2023	12,190.00	12,214.50	11,923.00	11,997.00	11,997.00	643,618
23 Feb 2023	12,176.25	12,261.00	12,028.50	12,207.50	12,207.50	640,962
22 Feb 2023	12,108.00	12,190.50	12,034.00	12,097.50	12,097.50	640,711
21 Feb 2023	12,380.00	12,417.75	12,090.25	12,096.75	12,096.75	609,494
17 Feb 2023	12,462.50	12,466.25	12,265.75	12,390.00	12,390.00	629,355
16 Feb 2023	12,740.00	12,792.75	12,455.25	12,482.50	12,482.50	682,325
15 Feb 2023	12,620.75	12,756.50	12,524.25	12,730.00	12,730.00	568,579
14 Feb 2023	12,547.25	12,687.00	12,390.50	12,631.00	12,631.00	719,204
13 Feb 2023	12,357.50	12,567.00	12,265.25	12,540.50	12,540.50	467,840
10 Feb 2023	12,448.75	12,451.50	12,243.25	12,346.25	12,346.25	600,244
09 Feb 2023	12,555.00	12,728.50	12,366.50	12,425.50	12,425.50	612,404
08 Feb 2023	12,747.00	12,808.50	12,512.75	12,545.25	12,545.25	590,355
07 Feb 2023	12,513.00	12,818.50	12,459.25	12,776.75	12,776.75	744,996
06 Feb 2023	12,572.00	12,608.50	12,455.75	12,515.50	12,515.50	535,147
03 Feb 2023	12,748.25	12,878.00	12,551.25	12,624.00	12,624.00	824,209
02 Feb 2023	12,520.00	12,949.75	12,501.75	12,846.75	12,846.75	817,822
01 Feb 2023	12,116.00	12,524.50	12,055.25	12,414.25	12,414.25	668,515
31 Jan 2023	11,984.00	12,156.00	11,871.00	12,152.00	12,152.00	585,202
30 Jan 2023	12,212.50	12,252.00	11,960.00	11,968.00	11,968.00	634,667
27 Jan 2023	12,049.00	12,308.50	12,016.00	12,222.25	12,222.25	588,072
26 Jan 2023	11,874.75	12,113.00	11,867.25	12,106.75	12,106.75	621,434
25 Jan 2023	11,970.50	11,976.50	11,604.50	11,873.25	11,873.25	633,473
24 Jan 2023	11,933.00	12,010.50	11,835.75	11,909.50	11,909.50	511,370
23 Jan 2023	11,676.75	11,983.00	11,650.50	11,934.00	11,934.00	593,978
20 Jan 2023	11,401.00	11,686.75	11,365.25	11,677.00	11,677.00	577,769
19 Jan 2023	11,470.50	11,487.00	11,308.50	11,356.50	11,356.50	594,769
18 Jan 2023	11,619.75	11,759.50	11,468.00	11,475.75	11,475.75	619,614
17 Jan 2023	11,613.50	11,685.00	11,510.25	11,624.50	11,624.50	576,141
16 Jan 2023	11,613.50	11,638.75	11,510.25	11,564.00	11,564.00	482,002
13 Jan 2023	11,528.50	11,619.50	11,389.00	11,608.00	11,608.00	482,002
12 Jan 2023	11,474.50	11,579.75	11,291.00	11,534.25	11,534.25	754,571
11 Jan 2023	11,282.50	11,479.50	11,239.75	11,476.50	11,476.50	500,153
10 Jan 2023	11,184.75	11,288.75	11,094.00	11,282.00	11,282.00	559,281
09 Jan 2023	11,126.50	11,385.50	11,120.25	11,185.50	11,185.50	646,318
06 Jan 2023	10,838.75	11,165.75	10,751.00	11,113.50	11,113.50	736,332
05 Jan 2023	10,988.50	11,046.75	10,805.00	10,820.25	10,820.25	694,452
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...