Canada markets closed

Nasdaq 100 Jun 24 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
18,870.75+174.50 (+0.93%)
At close: 04:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202418,684.0018,926.0018,680.0018,876.0018,876.00851,576
May 23, 202418,860.5019,023.2518,621.5018,696.2518,696.25851,576
May 22, 202418,798.2518,891.0018,684.2518,786.7518,786.75578,439
May 21, 202418,746.0018,808.7518,678.0018,799.2518,799.25426,117
May 20, 202418,633.5018,794.5018,633.0018,763.0018,763.00470,381
May 17, 202418,642.0018,686.7518,545.0018,635.2518,635.25489,227
May 16, 202418,693.2518,760.7518,633.2518,650.0018,650.00548,582
May 15, 202418,409.7518,707.0018,393.0018,691.7518,691.75605,869
May 14, 202418,282.0018,433.0018,165.5018,415.0018,415.00555,369
May 13, 202418,238.0018,336.2518,228.7518,295.5018,295.50411,036
May 10, 202418,226.0018,348.0018,188.5018,255.0018,255.00473,881
May 09, 202418,160.7518,240.2518,103.7518,214.5018,214.50471,196
May 08, 202418,194.0018,242.2518,072.5018,186.5018,186.50453,714
May 07, 202418,189.5018,266.2518,151.0018,199.5018,199.50469,722
May 06, 202418,047.5018,201.2517,983.7518,195.5018,195.50395,489
May 03, 202417,744.2518,050.2517,719.5018,000.7518,000.75556,949
May 02, 202417,487.0017,755.2517,386.2517,649.7517,649.75635,300
May 01, 202417,462.5017,793.2517,399.2517,438.2517,438.25791,170
Apr 30, 202417,918.5017,920.2517,473.5017,571.2517,571.25677,704
Apr 29, 202417,864.7517,949.0017,791.2517,904.2517,904.25528,891
Apr 26, 202417,808.2517,901.5017,668.2517,845.7517,845.75628,227
Apr 25, 202417,450.0017,827.5017,308.2517,567.5017,567.50820,011
Apr 24, 202417,682.0017,795.5017,481.7517,664.5017,664.50667,402
Apr 23, 202417,352.2517,666.0017,286.2517,606.7517,606.75601,826
Apr 22, 202417,228.2517,448.0017,148.5017,350.0017,350.00646,130
Apr 19, 202417,530.7517,553.2517,113.2517,180.7517,180.751,023,135
Apr 18, 202417,669.7517,770.7517,506.2517,547.2517,547.25756,158
Apr 17, 202417,897.0017,968.5017,615.2517,658.5017,658.50844,749
Apr 16, 202417,879.0017,988.0017,792.0017,881.2517,881.25766,364
Apr 15, 202418,151.0018,350.7517,841.5017,876.2517,876.25797,316
Apr 12, 202418,486.2518,507.7518,120.2518,179.2518,179.25787,334
Apr 11, 202418,184.0018,518.7518,088.0018,485.0018,485.00728,802
Apr 10, 202418,381.0018,474.2518,053.5018,196.7518,196.75880,504
Apr 09, 202418,314.7518,407.2518,160.7518,359.7518,359.75696,069
Apr 08, 202418,348.2518,376.0018,237.5018,295.0018,295.00524,203
Apr 05, 202418,086.2518,408.2518,051.5018,300.7518,300.75809,193
Apr 04, 202418,388.5018,568.0018,055.2518,076.7518,076.75777,140
Apr 03, 202418,345.0018,451.7518,232.5018,373.2518,373.25597,987
Apr 02, 202418,497.2518,511.0018,201.5018,330.0018,330.00618,982
Apr 01, 202418,503.0018,612.0018,414.5018,497.2518,497.25572,133
Mar 28, 202418,505.0018,538.7518,447.5018,475.0018,475.00515,193
Mar 27, 202418,477.5018,571.7518,378.5018,503.7518,503.75605,634
Mar 26, 202418,531.2518,619.0018,439.2518,449.0018,449.00516,507
Mar 25, 202418,567.0018,601.2518,414.7518,513.5018,513.50456,250
Mar 22, 202418,580.5018,626.0018,492.0018,574.7518,574.75511,962
Mar 21, 202418,539.7518,709.0018,526.7518,561.7518,561.75606,959
Mar 20, 202418,274.0018,545.0018,227.5018,479.7518,479.75618,809
Mar 19, 202418,222.0018,289.2518,053.2518,270.0018,270.00660,394
Mar 18, 202418,073.5018,381.0018,062.2518,231.5018,231.50656,629
Mar 15, 202418,006.0018,074.7517,831.7517,854.7517,854.75705,711
Mar 14, 202418,094.2518,177.7517,915.5018,024.5018,024.50110,277
Mar 13, 202418,218.0018,256.5018,033.2518,078.5018,078.50179,714
Mar 12, 202418,010.5018,241.7517,930.0018,227.7518,227.75281,274
Mar 11, 202418,056.0018,068.2517,890.5017,971.0017,971.00472,517
Mar 08, 202418,279.0018,436.5018,012.5018,046.7518,046.751,048,847
Mar 07, 202418,041.0018,360.0017,915.7518,316.2518,316.25758,499
Mar 06, 202417,981.0018,174.2517,942.5018,044.2518,044.25806,131
Mar 05, 202418,246.0018,252.0017,832.5017,930.2517,930.25803,857
Mar 04, 202418,336.0018,377.7518,234.2518,262.0018,262.00569,342
Mar 01, 202418,075.0018,372.7518,029.5018,338.2518,338.25639,153
Feb 29, 202417,870.0018,109.5017,826.0018,082.7518,082.75680,147
Feb 28, 202418,017.5018,019.7517,846.2517,915.2517,915.25553,731
Feb 27, 202417,951.0018,040.2517,908.7518,021.0018,021.00567,818
Feb 26, 202417,961.5018,059.5017,922.0017,977.0017,977.00526,169
Feb 23, 202418,023.2518,144.7517,946.0017,991.0017,991.00659,725
Feb 22, 202417,702.5018,087.0017,676.0018,047.5018,047.50759,232
Feb 21, 202417,573.0017,723.0017,372.7517,536.7517,536.75731,450
Feb 20, 202417,729.2517,807.5017,452.5017,607.2517,607.25889,292
Feb 16, 202417,952.0018,026.0017,715.0017,744.0017,744.00744,628
Feb 15, 202417,870.0017,968.2517,780.5017,912.7517,912.75657,768
Feb 14, 202417,703.0017,887.0017,669.2517,881.0017,881.00688,088
Feb 13, 202417,928.5017,963.2517,542.0017,676.7517,676.75858,230
Feb 12, 202418,040.0018,121.5017,911.2517,965.0017,965.00538,132
Feb 09, 202417,854.2518,071.0017,852.2518,039.2518,039.25499,282
Feb 08, 202417,856.2517,896.5017,792.2517,868.2517,868.25471,370
Feb 07, 202417,645.7517,875.5017,629.7517,841.7517,841.75613,340
Feb 06, 202417,698.5017,769.0017,560.7517,660.0017,660.00623,168
Feb 05, 202417,696.0017,745.5017,554.2517,700.0017,700.00621,645
Feb 02, 202417,588.0017,775.5017,465.5017,732.7517,732.75761,167
Feb 01, 202417,273.2517,646.7517,262.7517,436.7517,436.75705,238
Jan 31, 202417,415.5017,484.0017,221.5017,242.2517,242.25816,119
Jan 30, 202417,711.7517,735.7517,467.0017,588.5017,588.50554,146
Jan 29, 202417,502.0017,716.2517,457.5017,706.0017,706.00568,739
Jan 26, 202417,571.2517,632.0017,466.0017,527.0017,527.00631,481
Jan 25, 202417,614.7517,752.0017,542.0017,634.5017,634.50710,822
Jan 24, 202417,554.0017,793.5017,552.2517,621.0017,621.00721,605
Jan 23, 202417,461.0017,558.2517,409.5017,531.2517,531.25508,078
Jan 22, 202417,466.0017,585.0017,434.0017,458.5017,458.50637,245
Jan 19, 202417,116.0017,471.2517,107.2517,438.5017,438.50758,132
Jan 18, 202416,854.5017,125.7516,834.2517,110.0017,110.00852,229
Jan 17, 202416,978.0016,982.0016,689.2516,869.7516,869.75722,784
Jan 16, 202416,961.7517,033.7516,811.7516,966.5016,966.50816,021
Jan 12, 202416,957.7517,042.5016,866.5016,969.2516,969.25593,445
Jan 11, 202416,955.0017,057.0016,753.0016,966.2516,966.25756,441
Jan 10, 202416,829.5016,983.0016,801.5016,945.2516,945.25550,703
Jan 09, 202416,788.0016,868.5016,657.7516,830.2516,830.25605,921
Jan 08, 202416,470.0016,811.2516,378.2516,803.7516,803.75549,900
Jan 05, 202416,455.0016,577.2516,334.2516,460.2516,460.25627,475
Jan 04, 202416,545.2516,587.2516,436.0016,445.0016,445.00559,464
Jan 03, 202416,736.7516,737.2516,522.0016,538.0016,538.00677,219
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...