Canada markets closed

Nasdaq 100 Dec 22 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
11,249.75+21.50 (+0.19%)
As of 07:23PM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202211,220.0011,259.0011,218.2511,249.7511,249.758,914
Sept 28, 202211,361.0011,613.5011,141.5011,555.7511,555.75841,073
Sept 27, 202211,315.5011,568.2511,233.5011,333.7511,333.75841,073
Sept 26, 202211,362.5011,537.7511,256.5011,316.2511,316.25809,853
Sept 23, 202211,583.7511,600.2511,229.0011,376.7511,376.75799,378
Sept 22, 202211,661.2511,796.0011,510.0011,565.5011,565.50786,180
Sept 21, 202211,946.0012,140.5011,647.5011,710.0011,710.00822,965
Sept 20, 202212,045.7512,092.5011,828.2511,922.2511,922.25704,882
Sept 19, 202211,920.0012,066.2511,792.2512,024.0012,024.00632,663
Sept 16, 202211,880.0011,880.0011,750.5011,814.5811,814.58754,923
Sept 15, 202212,159.0012,187.7511,866.5011,934.7511,934.75169,928
Sept 14, 202212,050.2512,173.0012,001.7512,142.0012,142.00270,232
Sept 13, 202212,769.5012,889.0012,003.2512,036.5012,036.50463,841
Sept 12, 202212,626.0012,773.7512,573.2512,740.7512,740.75444,255
Sept 09, 202212,345.2512,613.7512,329.5012,592.5012,592.50535,984
Sept 08, 202212,267.7512,379.5012,115.7512,321.7512,321.75737,024
Sept 07, 202212,019.7512,306.2511,921.5012,263.2512,263.25677,159
Sept 06, 202212,110.5012,244.5011,930.0012,019.0012,019.00895,450
Sept 05, 2022------
Sept 02, 202212,297.7512,461.5012,040.2512,104.2512,104.25835,870
Sept 01, 202212,284.7512,299.5012,017.7512,292.2512,292.25820,606
Aug 31, 202212,366.0012,513.0012,276.2512,285.2512,285.25672,068
Aug 30, 202212,503.5012,658.2512,247.5012,358.7512,358.75797,462
Aug 29, 202212,485.0012,610.2512,401.5012,492.7512,492.75693,093
Aug 26, 202213,153.7513,220.0012,557.5012,620.5012,620.50753,862
Aug 25, 202212,944.0013,161.5012,925.0013,156.0013,156.00543,666
Aug 24, 202212,892.0013,011.2512,825.7512,929.7512,929.75503,227
Aug 23, 202212,933.7513,018.5012,823.5012,896.5012,896.50570,278
Aug 22, 202213,226.5013,226.5012,874.5012,909.7512,909.75599,946
Aug 19, 202213,534.2513,534.5013,228.7513,268.5013,268.50618,758
Aug 18, 202213,503.0013,575.5013,410.7513,523.2513,523.25530,513
Aug 17, 202213,658.0013,672.0013,406.2513,493.2513,493.25610,667
Aug 16, 202213,674.7513,740.7513,522.7513,658.2513,658.25555,979
Aug 15, 202213,571.5013,706.0013,495.2513,681.2513,681.25463,768
Aug 12, 202213,344.2513,583.2513,312.0013,577.7513,577.75500,647
Aug 11, 202213,380.5013,575.0013,285.0013,311.2513,311.25614,816
Aug 10, 202213,050.0013,408.0012,982.0013,392.0013,392.00602,069
Aug 09, 202213,206.2513,233.7512,963.2513,031.5013,031.50553,704
Aug 08, 202213,227.7513,419.2513,120.5013,183.2513,183.25597,182
Aug 05, 202213,327.2513,384.5013,085.0013,228.7513,228.75687,792
Aug 04, 202213,247.0013,356.0013,184.7513,327.0013,327.00542,680
Aug 03, 202212,921.0013,310.2512,867.2513,271.5013,271.50690,056
Aug 02, 202212,974.2513,097.0012,814.7512,924.5012,924.50674,564
Aug 01, 202212,981.0013,108.7512,851.7512,962.5012,962.50622,511
Jul 29, 202212,920.2513,012.0012,744.2512,971.5012,971.50592,416
Jul 28, 202212,580.0012,948.0012,449.0012,737.5012,737.50645,261
Jul 27, 202212,192.0012,690.0012,191.7512,619.0012,619.00634,889
Jul 26, 202212,311.2512,334.0012,072.0012,112.5012,112.50536,287
Jul 25, 202212,444.5012,498.5012,266.5012,354.5012,354.50491,612
Jul 22, 202212,559.2512,698.5012,343.7512,423.5012,423.50634,548
Jul 21, 202212,440.0012,655.2512,373.5012,640.0012,640.00605,066
Jul 20, 202212,330.5012,517.5012,235.7512,465.2512,465.25643,607
Jul 19, 202211,909.5012,328.5011,889.5012,274.0012,274.00585,591
Jul 18, 202212,043.5012,186.5011,857.0011,907.0011,907.00553,676
Jul 15, 202211,810.5012,021.5011,740.2512,007.5012,007.50560,980
Jul 14, 202211,729.5011,835.0011,511.2511,797.5011,797.50654,560
Jul 13, 202211,780.0011,970.0011,479.2511,762.2511,762.25732,270
Jul 12, 202211,900.5012,025.5011,712.0011,779.0011,779.00607,949
Jul 11, 202212,149.7512,149.7511,853.0011,884.2511,884.25578,336
Jul 08, 202212,115.0012,211.0011,952.5012,152.0012,152.00640,445
Jul 07, 202211,901.2512,168.5011,836.5012,138.5012,138.50550,463
Jul 06, 202211,820.2511,974.2511,727.7511,880.2511,880.25649,912
Jul 05, 202211,606.0011,815.7511,389.2511,808.5011,808.50790,937
Jul 04, 2022------
Jul 01, 202211,507.5011,629.7511,381.7511,611.2511,611.25605,401
Jun 30, 202211,691.5011,696.7511,351.0011,529.5011,529.50738,071
Jun 29, 202211,680.5011,749.0011,564.5011,691.0011,691.00590,173
Jun 28, 202212,076.2512,174.2511,661.5011,674.2511,674.25634,694
Jun 27, 202212,137.5012,262.0011,994.2512,040.5012,040.50565,803
Jun 24, 202211,687.7512,148.5011,684.7512,140.5012,140.50563,303
Jun 23, 202211,542.7511,766.7511,460.5011,737.5011,737.50630,125
Jun 22, 202211,579.7511,745.7511,320.5011,565.7511,565.75638,960
Jun 21, 202211,332.5011,678.2511,273.7511,577.2511,577.25657,209
Jun 20, 202211,332.5011,437.5011,273.7511,420.7511,420.75731,831
Jun 17, 202211,178.5011,290.0011,130.2511,130.3911,130.39731,831
Jun 16, 202211,608.5011,737.7511,036.7511,124.7511,124.75146,538
Jun 15, 202211,329.7511,759.2511,327.7511,593.7511,593.75265,812
Jun 14, 202211,334.2511,505.5011,205.0011,314.2511,314.25378,134
Jun 13, 202211,768.0011,772.5011,254.5011,296.5011,296.50530,220
Jun 10, 202212,301.5012,338.7511,823.0011,840.0011,840.00617,395
Jun 09, 202212,625.0012,726.0012,255.2512,275.0012,275.00690,155
Jun 08, 202212,680.5012,783.0012,579.2512,615.7512,615.75583,652
Jun 07, 202212,605.2512,740.2512,412.5012,711.5012,711.50577,970
Jun 06, 202212,549.7512,810.0012,527.0012,605.0012,605.00536,936
Jun 03, 202212,896.0012,945.2512,503.0012,551.0012,551.00652,955
Jun 02, 202212,549.7512,903.7512,442.5012,893.7512,893.75620,008
Jun 01, 202212,662.5012,823.5012,454.7512,551.0012,551.00682,211
May 31, 202212,705.2512,883.0012,480.0012,646.5012,646.50832,388
May 30, 2022------
May 27, 202212,250.0012,720.2512,222.0012,677.7512,677.75615,992
May 26, 202211,887.5012,343.0011,848.2512,279.2512,279.25611,884
May 25, 202211,808.0012,036.0011,672.0011,942.2511,942.25671,096
May 24, 202211,915.0011,918.0011,576.2511,771.0011,771.00717,429
May 23, 202211,866.0012,075.5011,783.7512,035.2512,035.25660,213
May 20, 202211,898.0012,096.7511,491.2511,840.7511,840.75806,781
May 19, 202211,907.0012,076.7511,704.0011,878.2511,878.25827,741
May 18, 202212,572.0012,594.0011,862.7511,935.5011,935.50735,386
May 17, 202212,235.5012,578.0012,234.0012,560.2512,560.25653,222
May 16, 202212,409.0012,498.7512,190.2512,244.7512,244.75623,715
May 13, 202211,891.5012,432.0011,891.5012,382.7512,382.75663,517
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...