Nasdaq 100 Mar 25 (NQH25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:12AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 19,401.50 | 19,493.80 | 19,401.50 | 19,493.80 | 19,493.80 | - |
| May 20, 2024 | 19,365.20 | 19,411.00 | 19,365.20 | 19,411.00 | 19,411.00 | - |
| May 17, 2024 | 19,237.50 | 19,283.00 | 19,237.50 | 19,283.00 | 19,283.00 | - |
| May 16, 2024 | 19,252.20 | 19,296.00 | 19,252.20 | 19,296.00 | 19,296.00 | - |
| May 15, 2024 | 19,050.00 | 19,336.00 | 19,050.00 | 19,336.00 | 19,336.00 | 1 |
| May 14, 2024 | 19,017.20 | 19,056.00 | 19,017.20 | 19,056.00 | 19,056.00 | - |
| May 13, 2024 | 18,897.80 | 18,935.80 | 18,897.80 | 18,935.80 | 18,935.80 | - |
| May 10, 2024 | 18,857.20 | 18,894.50 | 18,857.20 | 18,894.50 | 18,894.50 | - |
| May 09, 2024 | 18,816.80 | 18,849.50 | 18,816.80 | 18,849.50 | 18,849.50 | - |
| May 08, 2024 | 18,788.80 | 18,821.50 | 18,788.80 | 18,821.50 | 18,821.50 | - |
| May 07, 2024 | 18,801.80 | 18,834.50 | 18,801.80 | 18,834.50 | 18,834.50 | - |
| May 06, 2024 | 18,797.80 | 18,830.00 | 18,797.80 | 18,830.00 | 18,830.00 | - |
| May 03, 2024 | 18,603.00 | 18,634.00 | 18,603.00 | 18,634.00 | 18,634.00 | - |
| May 02, 2024 | 18,252.00 | 18,279.00 | 18,252.00 | 18,279.00 | 18,279.00 | - |
| May 01, 2024 | 18,040.50 | 18,068.00 | 18,040.50 | 18,068.00 | 18,068.00 | - |
| Apr 30, 2024 | 18,173.50 | 18,203.00 | 18,173.50 | 18,203.00 | 18,203.00 | - |
| Apr 29, 2024 | 18,506.50 | 18,536.50 | 18,506.50 | 18,536.50 | 18,536.50 | - |
| Apr 26, 2024 | 18,448.00 | 18,479.00 | 18,448.00 | 18,479.00 | 18,479.00 | - |
| Apr 25, 2024 | 18,169.80 | 18,200.00 | 18,169.80 | 18,200.00 | 18,200.00 | - |
| Apr 24, 2024 | 18,266.80 | 18,297.00 | 18,266.80 | 18,297.00 | 18,297.00 | - |
| Apr 23, 2024 | 18,250.00 | 18,250.00 | 18,209.00 | 18,239.00 | 18,239.00 | 2 |
| Apr 22, 2024 | 17,952.20 | 17,983.50 | 17,952.20 | 17,983.50 | 17,983.50 | - |
| Apr 19, 2024 | 18,000.00 | 18,000.00 | 17,783.00 | 17,813.50 | 17,813.50 | 2 |
| Apr 18, 2024 | 18,147.20 | 18,187.50 | 18,147.20 | 18,187.50 | 18,187.50 | - |
| Apr 17, 2024 | 18,258.50 | 18,301.20 | 18,258.50 | 18,301.20 | 18,301.20 | - |
| Apr 16, 2024 | 18,508.00 | 18,524.50 | 18,481.20 | 18,524.50 | 18,524.50 | 1 |
| Apr 15, 2024 | 18,508.00 | 18,521.00 | 18,508.00 | 18,521.00 | 18,521.00 | - |
| Apr 12, 2024 | 18,779.20 | 18,822.00 | 18,779.20 | 18,822.00 | 18,822.00 | - |
| Apr 11, 2024 | 19,085.00 | 19,128.00 | 19,085.00 | 19,128.00 | 19,128.00 | - |
| Apr 10, 2024 | 18,708.00 | 18,838.00 | 18,708.00 | 18,838.00 | 18,838.00 | 5 |
| Apr 09, 2024 | 18,885.00 | 18,997.00 | 18,885.00 | 18,997.00 | 18,997.00 | - |
| Apr 08, 2024 | 18,821.00 | 18,932.80 | 18,821.00 | 18,932.80 | 18,932.80 | - |
| Apr 05, 2024 | 18,828.20 | 18,937.80 | 18,828.20 | 18,937.80 | 18,937.80 | - |
| Apr 04, 2024 | 18,604.50 | 18,713.80 | 18,604.50 | 18,713.80 | 18,713.80 | - |
| Apr 03, 2024 | 18,892.50 | 19,012.20 | 18,892.50 | 19,012.20 | 19,012.20 | - |
| Apr 02, 2024 | 18,856.00 | 18,968.80 | 18,856.00 | 18,968.80 | 18,968.80 | - |
| Apr 01, 2024 | 19,025.80 | 19,139.00 | 19,025.80 | 19,139.00 | 19,139.00 | - |
| Mar 28, 2024 | 19,008.00 | 19,118.00 | 19,008.00 | 19,118.00 | 19,118.00 | - |
| Mar 27, 2024 | 19,023.00 | 19,137.00 | 19,023.00 | 19,135.00 | 19,135.00 | - |
| Mar 26, 2024 | 18,970.80 | 19,080.00 | 18,970.80 | 19,080.00 | 19,080.00 | - |
| Mar 25, 2024 | 19,037.50 | 19,144.50 | 19,037.50 | 19,144.50 | 19,144.50 | - |
| Mar 22, 2024 | 19,104.80 | 19,188.00 | 19,104.80 | 19,188.00 | 19,188.00 | - |
| Mar 21, 2024 | 19,094.50 | 19,176.00 | 19,094.50 | 19,176.00 | 19,176.00 | - |
| Mar 20, 2024 | 19,005.50 | 19,090.00 | 19,005.50 | 19,090.00 | 19,090.00 | - |
| Mar 19, 2024 | 18,792.80 | 18,881.00 | 18,792.80 | 18,881.00 | 18,881.00 | - |
| Mar 18, 2024 | 18,756.00 | 18,852.50 | 18,756.00 | 18,842.50 | 18,842.50 | - |
| Mar 15, 2024 | 18,554.80 | 18,677.80 | 18,554.80 | 18,677.80 | 18,677.80 | - |
| Mar 14, 2024 | 18,773.20 | 18,890.50 | 18,773.20 | 18,890.50 | 18,890.50 | - |
| Mar 13, 2024 | 18,828.00 | 18,947.00 | 18,828.00 | 18,947.00 | 18,947.00 | - |
| Mar 12, 2024 | 18,991.20 | 19,087.00 | 18,991.20 | 19,087.00 | 19,087.00 | - |
| Mar 11, 2024 | 18,716.50 | 18,824.00 | 18,716.50 | 18,824.00 | 18,824.00 | - |
| Mar 08, 2024 | 18,798.80 | 18,907.00 | 18,798.80 | 18,907.00 | 18,907.00 | - |
| Mar 07, 2024 | 19,084.20 | 19,177.00 | 19,084.20 | 19,177.00 | 19,177.00 | - |
| Mar 06, 2024 | 18,792.50 | 18,916.00 | 18,792.50 | 18,916.00 | 18,916.00 | - |
| Mar 05, 2024 | 18,670.00 | 18,801.00 | 18,670.00 | 18,801.00 | 18,801.00 | - |
| Mar 04, 2024 | 19,018.00 | 19,138.00 | 19,018.00 | 19,138.00 | 19,138.00 | - |
| Mar 01, 2024 | 19,102.50 | 19,211.00 | 19,102.50 | 19,211.00 | 19,211.00 | - |
| Feb 29, 2024 | 18,845.00 | 18,951.00 | 18,845.00 | 18,951.00 | 18,951.00 | - |
| Feb 28, 2024 | 18,653.20 | 18,739.00 | 18,653.20 | 18,739.00 | 18,739.00 | - |
| Feb 27, 2024 | 18,765.00 | 18,845.00 | 18,765.00 | 18,845.00 | 18,845.00 | - |
| Feb 26, 2024 | 18,720.80 | 18,800.00 | 18,720.80 | 18,800.00 | 18,800.00 | - |
| Feb 23, 2024 | 18,742.20 | 18,813.00 | 18,742.20 | 18,813.00 | 18,813.00 | - |
| Feb 22, 2024 | 18,798.80 | 18,869.00 | 18,798.80 | 18,869.00 | 18,869.00 | - |
| Feb 21, 2024 | 18,274.20 | 18,332.00 | 18,274.20 | 18,332.00 | 18,332.00 | - |
| Feb 20, 2024 | 18,338.20 | 18,402.00 | 18,338.20 | 18,402.00 | 18,402.00 | - |
| Feb 16, 2024 | 18,481.00 | 18,542.00 | 18,481.00 | 18,542.00 | 18,542.00 | - |
| Feb 15, 2024 | 18,656.80 | 18,708.00 | 18,656.80 | 18,708.00 | 18,708.00 | - |
| Feb 14, 2024 | 18,636.20 | 18,672.00 | 18,636.20 | 18,672.00 | 18,672.00 | - |
| Feb 13, 2024 | 18,424.00 | 18,465.00 | 18,424.00 | 18,465.00 | 18,465.00 | - |
| Feb 12, 2024 | 18,706.20 | 18,754.00 | 18,706.20 | 18,754.00 | 18,754.00 | - |
| Feb 09, 2024 | 18,787.50 | 18,828.00 | 18,787.50 | 18,828.00 | 18,828.00 | - |
| Feb 08, 2024 | 18,609.20 | 18,653.20 | 18,609.20 | 18,653.20 | 18,653.20 | - |
| Feb 07, 2024 | 18,576.00 | 18,591.00 | 18,576.00 | 18,591.00 | 18,591.00 | - |
| Feb 06, 2024 | 18,381.50 | 18,409.00 | 18,381.50 | 18,409.00 | 18,409.00 | - |
| Feb 05, 2024 | 18,427.20 | 18,450.00 | 18,427.20 | 18,450.00 | 18,450.00 | - |
| Feb 02, 2024 | 18,467.50 | 18,482.50 | 18,467.50 | 18,482.50 | 18,482.50 | - |
| Feb 01, 2024 | 18,154.00 | 18,181.20 | 18,154.00 | 18,181.20 | 18,181.20 | - |
| Jan 31, 2024 | 17,948.50 | 17,989.50 | 17,948.50 | 17,989.50 | 17,989.50 | - |
| Jan 30, 2024 | 18,302.20 | 18,338.00 | 18,302.20 | 18,338.00 | 18,338.00 | - |
| Jan 29, 2024 | 18,427.50 | 18,454.00 | 18,427.50 | 18,454.00 | 18,454.00 | - |
| Jan 26, 2024 | 18,245.00 | 18,269.00 | 18,245.00 | 18,269.00 | 18,269.00 | - |
| Jan 25, 2024 | 18,349.00 | 18,369.20 | 18,349.00 | 18,369.20 | 18,369.20 | - |
| Jan 24, 2024 | 18,326.50 | 18,355.80 | 18,326.50 | 18,355.80 | 18,355.80 | - |
| Jan 23, 2024 | 18,239.80 | 18,265.80 | 18,239.80 | 18,265.80 | 18,265.80 | - |
| Jan 22, 2024 | 18,159.00 | 18,190.80 | 18,159.00 | 18,190.80 | 18,190.80 | - |
| Jan 19, 2024 | 18,143.00 | 18,168.80 | 18,143.00 | 18,168.80 | 18,168.80 | - |
| Jan 18, 2024 | 17,807.50 | 17,813.00 | 17,807.50 | 17,813.00 | 17,813.00 | - |
| Jan 17, 2024 | 17,552.50 | 17,570.50 | 17,552.50 | 17,570.50 | 17,570.50 | - |
| Jan 16, 2024 | 17,649.20 | 17,667.00 | 17,649.20 | 17,667.00 | 17,667.00 | - |
| Jan 12, 2024 | 17,654.20 | 17,669.00 | 17,654.20 | 17,669.00 | 17,669.00 | - |
| Jan 11, 2024 | 17,658.00 | 17,667.00 | 17,658.00 | 17,667.00 | 17,667.00 | - |
| Jan 10, 2024 | 17,621.80 | 17,646.00 | 17,621.80 | 17,646.00 | 17,646.00 | - |
| Jan 09, 2024 | 17,498.50 | 17,529.50 | 17,498.50 | 17,529.50 | 17,529.50 | - |
| Jan 08, 2024 | 17,476.50 | 17,503.00 | 17,476.50 | 17,503.00 | 17,503.00 | - |
| Jan 05, 2024 | 17,118.80 | 17,158.00 | 17,118.80 | 17,158.00 | 17,158.00 | - |
| Jan 04, 2024 | 17,112.20 | 17,197.50 | 17,112.20 | 17,197.50 | 17,197.50 | - |
| Jan 03, 2024 | 17,201.50 | 17,290.50 | 17,201.50 | 17,290.50 | 17,290.50 | - |
| Jan 02, 2024 | 17,417.00 | 17,474.00 | 17,384.50 | 17,474.00 | 17,474.00 | 1 |
| Dec 29, 2023 | 17,693.50 | 17,778.50 | 17,693.50 | 17,778.50 | 17,778.50 | 1 |
| Dec 28, 2023 | 17,761.00 | 17,853.00 | 17,761.00 | 17,853.00 | 17,853.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.