Canada markets close in 3 hours 50 minutes

Nasdaq 100 Sep 21 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
14,395.75+132.75 (+0.93%)
As of 11:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202114,275.2514,411.7514,270.0014,395.7514,395.75214,985
Jun. 23, 202114,274.0014,315.7514,231.7514,263.0014,263.00420,968
Jun. 22, 202114,136.7514,279.2514,066.5014,258.2514,258.25420,968
Jun. 21, 202114,022.7514,144.0013,958.5014,130.0014,130.00503,663
Jun. 18, 202114,183.7514,214.2514,063.5014,107.4314,107.43575,363
Jun. 17, 202113,948.5014,217.7513,850.2514,165.5014,165.50113,875
Jun. 16, 202114,046.7514,103.7513,840.0013,981.2513,981.25124,322
Jun. 15, 202114,119.5014,163.0014,009.2514,030.2514,030.25178,164
Jun. 14, 202113,999.0014,133.5013,965.2514,124.7514,124.75229,733
Jun. 11, 202113,975.5013,997.7513,932.2513,994.2513,994.25257,733
Jun. 10, 202113,817.0013,976.5013,726.0013,959.7513,959.75492,336
Jun. 09, 202113,813.0013,904.2513,803.5013,814.2513,814.25376,893
Jun. 08, 202113,823.0013,917.2513,741.7513,811.5013,811.50482,546
Jun. 07, 202113,773.2513,824.0013,691.5013,804.2513,804.25397,545
Jun. 04, 202113,531.7513,783.7513,467.7513,766.7513,766.75446,994
Jun. 03, 202113,679.5013,707.7513,462.2513,529.2513,529.25552,987
Jun. 02, 202113,653.2513,712.7513,603.2513,673.7513,673.75371,449
Jun. 01, 202113,699.0013,773.0013,592.2513,648.7513,648.75448,000
May 28, 202113,694.7513,763.5013,662.7513,686.5013,686.50366,218
May 27, 202113,702.5013,720.7513,620.2513,665.5013,665.50388,603
May 26, 202113,670.2513,728.5013,656.0013,700.2513,700.25343,069
May 25, 202113,656.5013,738.7513,606.7513,656.2513,656.25436,157
May 24, 202113,383.2513,686.0013,356.5013,635.2513,635.25368,611
May 21, 202113,492.5013,570.0013,395.7513,405.0013,405.00457,735
May 20, 202113,220.5013,522.7513,150.7513,486.5013,486.50465,782
May 19, 202113,182.0013,243.0012,954.2513,233.5013,233.50669,351
May 18, 202113,308.5013,432.2513,178.5013,212.0013,212.00442,088
May 17, 202113,380.2513,448.5013,182.7513,303.5013,303.50488,299
May 14, 202113,095.0013,426.2513,071.0013,387.0013,387.00468,758
May 13, 202112,968.7513,223.7512,915.0013,100.2513,100.25727,348
May 12, 202113,321.2513,351.7512,959.7512,998.5012,998.50760,916
May 11, 202113,316.5013,375.7513,065.2513,346.0013,346.00787,639
May 10, 202113,718.0013,752.0013,305.5013,356.7513,356.75603,725
May 07, 202113,614.5013,818.0013,588.2513,709.7513,709.75550,632
May 06, 202113,484.0013,611.5013,388.7513,597.7513,597.75567,452
May 05, 202113,525.7513,665.5013,462.7513,491.0013,491.00520,694
May 04, 202113,785.0013,792.5013,380.7513,536.0013,536.00667,316
May 03, 202113,880.2513,947.5013,772.0013,790.0013,790.00473,913
Apr. 30, 202113,948.2513,956.7513,819.7513,850.0013,850.00555,237
Apr. 29, 202113,973.5014,064.0013,818.5013,953.5013,953.50595,555
Apr. 28, 202113,955.5013,993.5013,878.0013,892.2513,892.25501,596
Apr. 27, 202114,024.7514,050.0013,912.5013,953.0013,953.00412,801
Apr. 26, 202113,919.7514,039.2513,865.5014,011.5014,011.50403,664
Apr. 23, 202113,757.0013,981.0013,737.0013,927.0013,927.00450,885
Apr. 22, 202113,896.5013,944.7513,701.7513,750.2513,750.25623,942
Apr. 21, 202113,740.0013,926.5013,700.5013,919.2513,919.25510,093
Apr. 20, 202113,900.0013,933.7513,719.2513,794.2513,794.25606,019
Apr. 19, 202113,989.0014,052.2513,821.0013,897.2513,897.25613,719
Apr. 16, 202114,002.0014,059.5013,952.7514,029.5014,029.50500,612
Apr. 15, 202113,827.0014,034.2513,789.2514,014.0014,014.00524,814
Apr. 14, 202113,977.7514,029.0013,772.7513,798.7513,798.75662,204
Apr. 13, 202113,825.0013,994.0013,772.7513,975.7513,975.75485,938
Apr. 12, 202113,817.7513,832.2513,732.0013,808.7513,808.75453,968
Apr. 09, 202113,786.5013,841.7513,648.2513,829.5013,829.50494,768
Apr. 08, 202113,620.7513,789.7513,615.5013,747.7513,747.75435,060
Apr. 07, 202113,580.5013,641.0013,512.5013,604.7513,604.75434,828
Apr. 06, 202113,603.7513,655.0013,524.2513,570.0013,570.00457,218
Apr. 05, 202113,339.0013,615.0013,304.2513,585.5013,585.50356,725
Apr. 01, 202113,094.5013,332.5013,090.2513,316.0013,316.00436,489
Mar. 31, 202112,894.7513,158.0012,858.2513,089.7513,089.75478,398
Mar. 30, 202112,975.0012,984.0012,776.5012,878.2512,878.25516,408
Mar. 29, 202112,975.7513,003.0012,807.5012,944.5012,944.50574,193
Mar. 26, 202112,799.7512,988.5012,676.2512,966.7512,966.75622,214
Mar. 25, 202112,803.0012,859.5012,609.7512,770.5012,770.50745,797
Mar. 24, 202113,050.2513,145.2512,784.0012,794.0012,794.00626,538
Mar. 23, 202113,069.0013,172.0012,979.0013,006.2513,006.25604,250
Mar. 22, 202112,807.0013,157.0012,788.5013,071.7513,071.75478,667
Mar. 19, 202112,818.2512,919.0012,732.7512,808.7612,808.76641,117
Mar. 18, 202113,200.5013,279.0012,777.5012,795.5012,795.50121,108
Mar. 17, 202113,174.7513,283.2512,946.5013,201.5013,201.50202,697
Mar. 16, 202113,084.7513,298.0013,056.5013,151.5013,151.50240,942
Mar. 15, 202112,950.0013,099.0012,872.0013,078.5013,078.50297,629
Mar. 12, 202113,055.0013,095.0012,768.2512,933.5012,933.50476,352
Mar. 11, 202112,795.2513,119.2512,724.2513,048.2513,048.25526,139
Mar. 10, 202112,812.0012,993.2512,703.0012,749.2512,749.25715,961
Mar. 09, 202112,345.7512,867.5012,326.0012,788.7512,788.75644,022
Mar. 08, 202112,715.0012,761.2512,281.7512,297.2512,297.25749,028
Mar. 05, 202112,435.0012,697.7512,207.2512,663.7512,663.751,016,317
Mar. 04, 202112,682.0012,797.0012,306.5012,455.0012,455.001,049,493
Mar. 03, 202113,061.2513,192.0012,663.2512,681.7512,681.75756,448
Mar. 02, 202113,312.2513,328.2513,048.2513,055.2513,055.25563,138
Mar. 01, 202112,957.5013,318.0012,946.2513,279.7513,279.75513,852
Feb. 26, 202112,802.5013,089.5012,662.2512,911.0012,911.00841,911
Feb. 25, 202113,304.7513,353.7512,764.0012,831.7512,831.75894,521
Feb. 24, 202113,170.7513,334.0012,958.0013,302.0013,302.00673,353
Feb. 23, 202113,227.0013,335.7512,757.2513,192.0013,192.00873,273
Feb. 22, 202113,585.0013,629.0013,215.0013,224.2513,224.25648,527
Feb. 19, 202113,638.2513,729.0013,534.7513,576.0013,576.00535,194
Feb. 18, 202113,699.5013,723.2513,468.0013,633.0013,633.00574,576
Feb. 17, 202113,758.2513,785.0013,543.0013,699.7513,699.75583,565
Feb. 16, 202113,829.5013,900.5013,716.0013,767.7513,767.75604,657
Feb. 12, 202113,711.2513,820.7513,646.0013,804.7513,804.75392,927
Feb. 11, 202113,662.0013,743.7513,612.5013,729.0013,729.00495,131
Feb. 10, 202113,698.0013,769.2513,516.7513,643.5013,643.50552,643
Feb. 09, 202113,683.5013,735.2513,634.0013,680.2513,680.25367,116
Feb. 08, 202113,623.7513,693.0013,596.0013,683.0013,683.00393,927
Feb. 05, 202113,560.0013,638.5013,519.5013,598.0013,598.00431,935
Feb. 04, 202113,429.5013,568.7513,345.2513,547.5013,547.50408,023
Feb. 03, 202113,506.0013,584.5013,386.7513,394.2513,394.25499,098
Feb. 02, 202113,232.5013,509.7513,230.5013,449.0013,449.00491,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...