NQ=F - Nasdaq 100 Sep 20

CME - CME Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202010,546.7510,585.5010,505.2510,555.7510,555.7521,434,061
Jul. 07, 202010,612.5010,694.5010,505.7510,551.5010,551.50171,735,048
Jul. 06, 202010,491.7510,649.0010,326.0010,640.2510,640.25153,821,321
Jul. 05, 202010,347.2510,398.0010,326.0010,395.7510,395.75451,570
Jul. 02, 202010,290.2510,422.2510,279.5010,354.7510,354.75142,501,616
Jul. 01, 202010,140.0010,310.0010,076.0010,276.2510,276.25144,741,714
Jun. 30, 202010,008.5010,171.509,940.2510,129.0010,129.00149,542,613
Jun. 29, 20209,833.5010,008.509,728.759,994.009,994.00192,988,927
Jun. 28, 20209,785.509,839.509,780.259,835.259,835.25740,788
Jun. 26, 202010,092.5010,120.009,824.259,844.759,844.75181,767,004
Jun. 25, 20209,985.2510,120.509,885.5010,114.5010,114.50197,843,945
Jun. 24, 202010,214.2510,242.009,927.259,989.509,989.50228,796,315
Jun. 23, 202010,104.2510,296.2510,088.7510,195.7510,195.75170,498,055
Jun. 22, 20209,989.5010,158.259,945.2510,150.0010,150.00145,990,698
Jun. 21, 20209,868.009,905.759,843.509,899.259,899.25893,949
Jun. 19, 202010,022.2510,123.259,916.509,925.009,925.0016,007,755
Jun. 18, 20209,948.0010,038.759,936.2510,031.5010,031.5027,470,361
Jun. 17, 20209,958.2510,059.009,948.759,965.509,965.5045,185,431
Jun. 16, 20209,930.0010,013.759,797.759,988.509,988.5098,109,606
Jun. 15, 20209,576.259,868.259,381.759,857.259,857.25135,428,453
Jun. 14, 20209,536.759,585.009,505.009,563.009,563.00644,044
Jun. 12, 20209,717.759,849.259,494.759,645.009,645.00153,415,121
Jun. 11, 202010,026.7510,034.509,584.509,687.259,687.25277,759,295
Jun. 10, 202010,009.0010,155.509,958.5010,049.2510,049.25177,911,041
Jun. 09, 20209,884.7510,005.259,811.509,984.009,984.00163,787,634
Jun. 08, 20209,839.509,901.009,747.009,878.509,878.50159,567,316
Jun. 07, 20209,819.009,875.009,808.259,871.259,871.25576,941
Jun. 05, 20209,656.009,846.259,601.759,807.759,807.75188,606,099
Jun. 04, 20209,666.009,742.509,572.259,621.259,621.25169,338,663
Jun. 03, 20209,665.009,728.259,640.759,701.259,701.25150,449,930
Jun. 02, 20209,577.509,676.509,504.759,665.009,665.00151,827,908
Jun. 01, 20209,544.259,605.759,481.259,564.759,564.75157,694,212
May 31, 20209,513.009,524.509,450.259,498.009,498.00952,938
May 29, 20209,435.009,590.509,372.009,586.759,586.75182,769,572
May 28, 20209,380.759,565.509,320.759,420.759,420.75199,546,130
May 27, 20209,481.509,508.009,173.509,430.759,430.75216,918,776
May 26, 20209,568.509,604.009,373.009,395.009,395.00238,787,861
May 24, 20209,448.009,457.509,438.759,456.009,456.00253,197
May 22, 20209,301.009,422.509,241.509,421.509,421.50159,733,330
May 21, 20209,444.259,510.759,348.259,397.759,397.75156,958,095
May 20, 20209,343.259,503.259,322.009,483.759,483.75139,781,919
May 19, 20209,313.259,417.259,273.009,317.259,317.25155,396,633
May 18, 20209,195.509,361.509,175.009,332.009,332.00158,602,322
May 17, 20209,135.009,179.009,110.259,171.759,171.75596,131
May 15, 20209,095.509,148.508,925.509,117.509,117.50201,546,625
May 14, 20209,000.259,107.508,847.009,099.759,099.75241,955,317
May 13, 20209,086.509,202.758,878.259,015.759,015.75252,786,223
May 12, 20209,253.259,341.259,008.009,012.759,012.75182,119,666
May 11, 20209,274.259,339.009,118.509,271.759,271.75164,856,701
May 10, 20209,194.759,257.259,174.759,249.009,249.00673,663
May 08, 20209,208.009,238.009,119.009,222.509,222.50147,616,823
May 07, 20209,022.759,137.509,004.009,117.009,117.00150,146,947
May 06, 20208,929.259,056.508,916.008,961.258,961.25160,386,979
May 05, 20208,843.509,020.008,822.258,956.008,956.00138,527,264
May 04, 20208,624.008,828.008,556.258,718.008,718.00376,472
May 03, 20208,624.008,642.258,562.008,579.508,579.50955,357
May 01, 20208,847.008,879.008,672.008,988.508,988.50403,881
Apr. 30, 20209,109.509,144.758,875.759,036.509,036.50448,803
Apr. 29, 20208,759.259,041.008,733.758,719.758,719.75417,522
Apr. 28, 20208,795.508,945.758,654.508,764.258,764.25157,506,137
Apr. 27, 20208,836.758,898.008,789.008,819.758,819.75139,152,562
Apr. 26, 20208,760.758,770.008,730.008,747.008,747.00556,167
Apr. 24, 20208,535.758,780.258,505.008,763.758,763.75141,646,451
Apr. 23, 20208,598.508,786.508,532.008,551.008,551.00157,192,323
Apr. 22, 20208,447.008,700.008,400.008,431.758,431.75368,770
Apr. 21, 20208,647.258,709.258,342.008,445.008,445.00226,945,058
Apr. 20, 20208,817.008,846.008,687.008,721.758,721.75166,372,961
Apr. 19, 20208,747.508,763.758,733.008,744.258,744.25582,500
Apr. 17, 20208,915.758,952.508,689.508,812.008,812.00201,638,423
Apr. 16, 20208,539.008,966.758,539.008,926.258,926.25192,049,231
Apr. 15, 20208,655.258,681.758,486.508,532.758,532.75159,285,002
Apr. 14, 20208,448.758,708.008,415.258,675.258,675.25157,345,858
Apr. 13, 20208,109.008,373.508,091.008,362.508,362.50134,277,446
Apr. 12, 20208,296.008,327.508,073.258,115.758,115.751,224,003
Apr. 09, 20208,168.008,326.258,101.758,238.758,238.75190,921,520
Apr. 08, 20208,042.008,242.007,981.008,231.758,231.75164,021,285
Apr. 07, 20208,034.258,303.257,948.008,029.758,029.75525,510
Apr. 06, 20207,789.758,099.007,750.008,075.258,075.25164,979,484
Apr. 05, 2020------
Apr. 03, 20207,560.257,660.257,423.507,522.007,522.00125,484,933
Apr. 02, 20207,525.507,656.257,376.007,587.257,587.25160,830,424
Apr. 01, 20207,692.757,694.507,404.257,498.007,498.00158,305,604
Mar. 31, 20207,881.257,995.007,705.007,720.007,720.00152,926,788
Mar. 30, 20207,547.007,885.007,492.007,871.257,871.25165,079,683
Mar. 29, 20207,395.757,507.257,367.257,489.257,489.251,256,384
Mar. 27, 20207,767.757,806.757,551.257,561.007,561.00155,867,209
Mar. 26, 20207,445.507,893.507,310.257,856.007,856.00196,928,629
Mar. 25, 20207,435.257,761.007,371.507,462.007,462.00242,979,235
Mar. 24, 20207,156.257,634.007,132.257,484.507,484.50186,762,087
Mar. 23, 20206,733.507,316.256,666.007,085.257,085.25222,847,705
Mar. 22, 20206,798.006,798.006,628.756,688.756,688.75321,230
Mar. 20, 20207,177.007,629.006,952.007,273.507,273.50554,317
Mar. 19, 20207,234.257,502.506,874.257,205.507,205.50509,651
Mar. 18, 20207,343.257,380.006,810.007,392.257,392.25502,686
Mar. 17, 20207,294.257,551.256,931.257,182.757,182.75154,561,400
Mar. 16, 20207,919.757,920.006,906.007,900.757,900.75416,627
Mar. 15, 20207,100.007,978.006,942.507,215.257,215.25578,813
Mar. 13, 20207,100.007,978.006,942.507,215.257,215.25570,212
Mar. 12, 20207,998.758,108.007,128.508,003.508,003.50861,265
Mar. 11, 20208,317.008,334.257,892.758,331.508,331.50976,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...