Canada markets open in 2 hours 52 minutes

Nasdaq 100 Sep 22 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
13,521.50-56.25 (-0.41%)
As of 06:28AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202213,571.5013,574.5013,495.2513,521.5013,521.5045,661
Aug 12, 202213,344.2513,583.2513,312.0013,577.7513,577.75614,816
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
May 12, 202212,004.5012,132.7511,689.0011,947.2511,947.25878,238
May 11, 202212,328.7512,553.2511,938.5011,969.7511,969.75865,890
May 10, 202212,206.0012,547.0012,102.2512,349.0012,349.00853,859
May 09, 202212,605.0012,637.2512,135.2512,193.7512,193.75816,033
May 06, 202212,883.2512,928.7512,519.0012,695.7512,695.75852,234
May 05, 202213,500.2513,548.0012,705.2512,858.0012,858.00877,795
May 04, 202213,121.0013,555.2512,883.0013,531.2513,531.25703,191
May 03, 202213,051.7513,183.7512,968.5013,087.5013,087.50662,216
May 02, 202212,892.2513,084.5012,709.7513,073.0013,073.00763,818
Apr 29, 202213,219.5013,433.0012,831.7512,852.0012,852.00723,386
Apr 28, 202213,191.0013,542.0013,033.0013,454.7513,454.75756,360
Apr 27, 202212,881.0013,255.2512,878.2513,009.0013,009.00817,196
Apr 26, 202213,523.5013,583.7512,801.5013,016.0013,016.00755,330
Apr 25, 202213,334.2513,549.7513,184.0013,535.7513,535.75749,649
Apr 22, 202213,720.0013,781.0013,297.0013,353.5013,353.50732,255
Apr 21, 202214,070.0014,283.0013,667.5013,728.2513,728.25685,788
Apr 20, 202214,104.7514,298.0013,956.5014,004.7514,004.75604,344
Apr 19, 202213,962.7514,242.0013,828.0014,217.2514,217.25556,357
Apr 18, 202213,892.0014,002.5013,729.5013,907.7513,907.75492,103
Apr 14, 202214,211.5014,296.2513,876.5013,893.7513,893.75548,400
Apr 13, 202213,952.7514,266.5013,921.0014,221.5014,221.50530,164
Apr 12, 202214,006.2514,284.2513,881.2513,945.0013,945.00704,351
Apr 11, 202214,345.0014,382.0013,984.7514,000.0014,000.00577,477
Apr 08, 202214,536.2514,642.2514,310.5014,327.0014,327.00640,156
Apr 07, 202214,496.2514,633.7514,317.0014,536.0014,536.00645,737
Apr 06, 202214,861.0014,861.2514,394.7514,505.2514,505.25783,213
Apr 05, 202215,155.5015,198.0014,780.2514,828.0014,828.00563,198
Apr 04, 202214,846.0015,174.5014,801.0015,164.2515,164.25460,171
Apr 01, 202214,918.7514,960.0014,725.0014,863.7514,863.75539,029
Mar 31, 202215,100.5015,180.7514,855.5014,868.7514,868.75560,785
Mar 30, 202215,222.0015,262.2515,012.2515,071.5015,071.50513,516
Mar 29, 202214,981.0015,268.7514,956.5015,237.7515,237.75552,951
Mar 28, 202214,756.0014,997.0014,658.7514,985.2514,985.25532,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...