NQ=F - Nasdaq 100 Jun 23

CME - CME Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202314,517.0014,687.5014,460.2514,556.2514,556.25631,769
Jun 08, 202314,316.0014,526.7514,256.7514,503.0014,503.00631,769
Jun 07, 202314,594.5014,675.0014,305.5014,331.5014,331.50770,555
Jun 06, 202314,582.0014,623.7514,504.5014,586.5014,586.50572,806
Jun 05, 202314,577.0014,694.7514,512.7514,588.7514,588.75619,089
Jun 02, 202314,494.0014,627.7514,468.2514,575.2514,575.25623,290
Jun 01, 202314,289.5014,528.2514,248.2514,472.2514,472.25622,329
May 31, 202314,397.2514,429.0014,251.2514,300.5014,300.50680,429
May 30, 202314,437.5014,570.0014,336.7514,396.7514,396.75882,198
May 29, 2023------
May 26, 202313,977.7514,369.0013,924.5014,332.5014,332.50729,047
May 25, 202313,877.0014,031.2513,803.0013,976.5013,976.50819,148
May 24, 202313,729.0013,845.7513,566.5013,650.2513,650.25704,804
May 23, 202313,913.2513,979.2513,710.0013,728.7513,728.75658,680
May 22, 202313,805.5013,946.7513,794.2513,902.5013,902.50538,203
May 19, 202313,908.5013,960.2513,814.2513,858.0013,858.00659,819
May 18, 202313,640.5013,913.0013,628.2513,894.0013,894.00749,496
May 17, 202313,498.5013,669.0013,474.2513,643.5013,643.50621,137
May 16, 202313,461.0013,554.5013,426.2513,483.2513,483.25561,834
May 15, 202313,378.7513,480.0013,350.0013,468.0013,468.00495,940
May 12, 202313,446.0013,494.2513,310.5013,396.2513,396.25628,035
May 11, 202313,410.0013,470.2513,361.5013,446.5013,446.50653,399
May 10, 202313,258.7513,446.7513,202.7513,409.5013,409.50839,699
May 09, 202313,338.5013,347.0013,250.5013,264.7513,264.75552,248
May 08, 202313,316.0013,368.0013,254.5013,352.2513,352.25506,054
May 05, 202313,060.0013,359.0013,055.7513,317.7513,317.75573,291
May 04, 202313,064.0013,173.0013,001.7513,043.7513,043.75656,440
May 03, 202313,162.0013,314.0013,080.0013,100.7513,100.75648,753
May 02, 202313,290.0013,334.7513,110.2513,184.5013,184.50664,855
May 01, 202313,317.0013,370.2513,258.7513,306.7513,306.75487,908
Apr 28, 202313,215.0013,336.0013,169.0013,320.2513,320.25671,058
Apr 27, 202312,965.0013,333.0012,936.0013,231.2513,231.25728,241
Apr 26, 202312,940.0013,012.2512,863.7512,887.7512,887.75755,124
Apr 25, 202313,050.2513,059.5012,800.0012,809.5012,809.50694,266
Apr 24, 202313,070.0013,134.0012,967.2513,056.5013,056.50582,286
Apr 21, 202313,089.0013,122.0012,982.5013,090.5013,090.50593,982
Apr 20, 202313,162.0013,200.0013,021.7513,074.2513,074.25680,299
Apr 19, 202313,170.5013,226.7513,065.0013,183.0013,183.00529,506
Apr 18, 202313,184.0013,298.7513,138.0013,193.0013,193.00576,668
Apr 17, 202313,212.5013,218.0013,076.7513,186.5013,186.50540,742
Apr 14, 202313,183.0013,255.0013,058.0013,181.2513,181.25627,824
Apr 13, 202312,957.0013,228.0012,925.5013,209.7513,209.75558,233
Apr 12, 202313,073.7513,241.7512,937.7512,952.2512,952.25684,779
Apr 11, 202313,163.2513,208.7513,053.5013,074.7513,074.75549,047
Apr 10, 202313,179.7513,203.2512,967.5013,158.0013,158.00553,003
Apr 06, 202313,072.7513,191.0012,953.2513,170.7513,170.7541,224
Apr 05, 202313,230.0013,247.2513,006.0013,079.7513,079.75594,608
Apr 04, 202313,259.0013,348.7513,168.2513,219.0013,219.00577,032
Apr 03, 202313,262.0013,278.7513,154.0013,270.0013,270.00542,896
Mar 31, 202313,084.2513,311.5013,057.5013,301.7513,301.75624,955
Mar 30, 202312,962.5013,111.7512,931.5013,082.0013,082.00583,151
Mar 29, 202312,745.5012,994.0012,742.0012,965.0012,965.00566,316
Mar 28, 202312,810.5012,833.5012,634.2512,732.5012,732.50537,965
Mar 27, 202312,916.0012,984.5012,765.5012,788.5012,788.50562,634
Mar 24, 202312,871.5012,924.7512,728.0012,890.2512,890.25676,547
Mar 23, 202312,695.0013,031.0012,694.2512,854.0012,854.00838,385
Mar 22, 202312,873.2513,082.0012,678.0012,707.0012,707.00713,083
Mar 21, 202312,699.7512,898.2512,676.5012,867.2512,867.25565,860
Mar 20, 202312,690.0012,750.0012,525.2512,688.5012,688.50694,471
Mar 17, 202312,575.7512,636.5012,531.7512,594.6512,594.65734,052
Mar 16, 202312,264.5012,600.5012,189.2512,583.0012,583.00181,754
Mar 15, 202312,200.7512,280.0011,972.0012,247.7512,247.75261,341
Mar 14, 202311,960.0012,223.0011,921.7512,207.0012,207.00364,395
Mar 13, 202311,894.7512,095.7511,674.2511,931.7511,931.75694,438
Mar 10, 202312,005.0012,109.0011,795.0011,840.2511,840.25871,209
Mar 09, 202312,231.0012,353.5011,977.5012,007.2512,007.25816,838
Mar 08, 202312,170.0012,254.5012,108.2512,228.2512,228.25633,419
Mar 07, 202312,320.2512,381.2512,142.2512,169.0012,169.00685,006
Mar 06, 202312,306.2512,486.2512,276.2512,323.5012,323.50612,506
Mar 03, 202312,049.0012,329.0012,012.0012,311.2512,311.25675,472
Mar 02, 202311,967.0012,096.2511,832.5012,062.0012,062.00752,009
Mar 01, 202312,041.2512,141.7511,924.7511,961.7511,961.75759,645
Feb 28, 202312,093.5012,172.7512,025.7512,072.2512,072.25646,026
Feb 27, 202312,003.0012,189.5011,990.0012,083.2512,083.25578,952
Feb 24, 202312,190.0012,214.5011,923.0011,997.0011,997.00643,618
Feb 23, 202312,176.2512,261.0012,028.5012,207.5012,207.50640,962
Feb 22, 202312,108.0012,190.5012,034.0012,097.5012,097.50640,711
Feb 21, 202312,380.0012,417.7512,090.2512,096.7512,096.75609,494
Feb 17, 202312,462.5012,466.2512,265.7512,390.0012,390.00629,355
Feb 16, 202312,740.0012,792.7512,455.2512,482.5012,482.50682,325
Feb 15, 202312,620.7512,756.5012,524.2512,730.0012,730.00568,579
Feb 14, 202312,547.2512,687.0012,390.5012,631.0012,631.00719,204
Feb 13, 202312,357.5012,567.0012,265.2512,540.5012,540.50467,840
Feb 10, 202312,448.7512,451.5012,243.2512,346.2512,346.25600,244
Feb 09, 202312,555.0012,728.5012,366.5012,425.5012,425.50612,404
Feb 08, 202312,747.0012,808.5012,512.7512,545.2512,545.25590,355
Feb 07, 202312,513.0012,818.5012,459.2512,776.7512,776.75744,996
Feb 06, 202312,572.0012,608.5012,455.7512,515.5012,515.50535,147
Feb 03, 202312,748.2512,878.0012,551.2512,624.0012,624.00824,209
Feb 02, 202312,520.0012,949.7512,501.7512,846.7512,846.75817,822
Feb 01, 202312,116.0012,524.5012,055.2512,414.2512,414.25668,515
Jan 31, 202311,984.0012,156.0011,871.0012,152.0012,152.00585,202
Jan 30, 202312,212.5012,252.0011,960.0011,968.0011,968.00634,667
Jan 27, 202312,049.0012,308.5012,016.0012,222.2512,222.25588,072
Jan 26, 202311,874.7512,113.0011,867.2512,106.7512,106.75621,434
Jan 25, 202311,970.5011,976.5011,604.5011,873.2511,873.25633,473
Jan 24, 202311,933.0012,010.5011,835.7511,909.5011,909.50511,370
Jan 23, 202311,676.7511,983.0011,650.5011,934.0011,934.00593,978
Jan 20, 202311,401.0011,686.7511,365.2511,677.0011,677.00577,769
Jan 19, 202311,470.5011,487.0011,308.5011,356.5011,356.50594,769
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...