Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: NDXX )

5,285.36 USD +38.10 (+0.73%)
Daily Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2320 2323 2284 2306 0 -24.38(-1.05%)
Apr 28, 2016 2337 2361 2326 2330 0 -23.52(-1.00%)
Apr 27, 2016 2358 2362 2340 2354 0 +0.09(+0.00%)
Apr 26, 2016 2362 2366 2343 2354 0 -5.94(-0.25%)
Apr 25, 2016 2363 2367 2352 2359 0 -10.97(-0.46%)
Apr 22, 2016 2366 2378 2349 2370 0 +0.12(+0.01%)
Apr 21, 2016 2363 2377 2354 2370 0 +7.64(+0.32%)
Apr 20, 2016 2364 2372 2355 2363 0 -10.12(-0.43%)
Apr 19, 2016 2390 2391 2363 2373 0 -23.98(-1.00%)
Apr 18, 2016 2377 2398 2372 2397 0 +30.73(+1.30%)
Apr 15, 2016 2368 2369 2355 2366 0 -1.51(-0.06%)
Apr 14, 2016 2374 2376 2362 2368 0 -1.69(-0.07%)
Apr 13, 2016 2348 2371 2348 2369 0 +36.06(+1.55%)
Apr 12, 2016 2312 2338 2305 2333 0 +22.91(+0.99%)
Apr 11, 2016 2339 2344 2310 2310 0 -17.55(-0.75%)
Apr 08, 2016 2348 2349 2320 2328 0 -1.73(-0.07%)
Apr 07, 2016 2358 2367 2321 2330 0 -40.49(-1.71%)
Apr 06, 2016 2323 2371 2323 2370 0 +49.29(+2.12%)
Apr 05, 2016 2325 2330 2316 2321 0 -21.21(-0.91%)
Apr 04, 2016 2356 2356 2339 2342 0 -9.96(-0.42%)
Apr 01, 2016 2315 2354 2307 2352 0 +24.71(+1.06%)
Mar 31, 2016 2325 2339 2321 2327 0 +3.86(+0.17%)
Mar 30, 2016 2331 2341 2318 2323 0 +6.34(+0.27%)
Mar 29, 2016 2283 2319 2277 2317 0 +30.17(+1.32%)
Mar 28, 2016 2295 2298 2283 2287 0 -2.03(-0.09%)
Mar 24, 2016 2289 2289 2289 2289 0 -1.35(-0.06%)
Mar 23, 2016 2315 2317 2289 2290 0 -27.90(-1.20%)
Mar 22, 2016 2301 2324 2299 2318 0 +0.63(+0.03%)
Mar 21, 2016 2304 2321 2304 2317 0 +7.79(+0.34%)
Mar 18, 2016 2296 2314 2295 2310 0 +15.15(+0.66%)
Mar 17, 2016 2292 2300 2278 2295 0 -5.01(-0.22%)
Mar 16, 2016 2273 2304 2273 2300 0 +17.57(+0.77%)
Mar 15, 2016 2288 2289 2278 2282 0 -21.15(-0.92%)
Mar 14, 2016 2296 2309 2289 2303 0 +3.22(+0.14%)
Mar 11, 2016 2281 2300 2276 2300 0 +45.82(+2.03%)
Mar 10, 2016 2268 2280 2228 2254 0 -6.26(-0.28%)
Mar 09, 2016 2263 2264 2247 2260 0 +4.82(+0.21%)
Mar 08, 2016 2274 2277 2253 2256 0 -32.15(-1.41%)
Mar 07, 2016 2271 2302 2270 2288 0 +2.71(+0.12%)
Mar 04, 2016 2289 2300 2273 2285 0 -3.65(-0.16%)
Mar 03, 2016 2277 2289 2271 2289 0 +4.45(+0.19%)
Mar 02, 2016 2285 2286 2266 2284 0 -5.56(-0.24%)
Mar 01, 2016 2247 2290 2236 2290 0 +62.52(+2.81%)
Feb 29, 2016 2247 2259 2227 2227 0 -23.00(-1.02%)
Feb 26, 2016 2262 2264 2246 2250 0 -1.61(-0.07%)
Feb 25, 2016 2234 2252 2216 2252 0 +25.14(+1.13%)
Feb 24, 2016 2181 2230 2169 2227 0 +21.12(+0.96%)
Feb 23, 2016 2218 2231 2205 2206 0 -24.65(-1.11%)
Feb 22, 2016 2210 2230 2210 2230 0 +38.86(+1.77%)
Feb 19, 2016 2166 2193 2158 2191 0 +8.29(+0.38%)
Feb 18, 2016 2208 2208 2181 2183 0 +27.39(+1.27%)
Feb 16, 2016 2141 2156 2124 2156 0 +50.94(+2.42%)
Feb 12, 2016 2105 2105 2105 2105 0 +41.68(+2.02%)
Feb 11, 2016 2038 2075 2036 2063 0 -11.41(-0.55%)
Feb 10, 2016 2085 2115 2072 2074 0 +9.16(+0.44%)
Feb 09, 2016 2044 2095 2038 2065 0 -8.46(-0.41%)
Feb 08, 2016 2092 2092 2041 2074 0 -52.62(-2.47%)
Feb 05, 2016 2187 2188 2116 2126 0 -69.45(-3.16%)
Feb 04, 2016 2192 2213 2175 2196 0 +3.51(+0.16%)
Feb 03, 2016 2206 2206 2142 2192 0 -4.56(-0.21%)
Feb 02, 2016 2229 2233 2189 2197 0 -54.95(-2.44%)
Feb 01, 2016 2227 2262 2214 2252 0 +9.93(+0.44%)
Jan 29, 2016 2198 2242 2192 2242 0 +46.48(+2.12%)
Jan 28, 2016 2225 2225 2167 2195 0 -14.89(-0.67%)
Jan 27, 2016 2251 2266 2200 2210 0 -45.19(-2.00%)
Jan 26, 2016 2236 2262 2219 2255 0 +30.30(+1.36%)
Jan 25, 2016 2250 2258 2224 2225 0 -35.71(-1.58%)
Jan 22, 2016 2247 2264 2238 2261 0 +52.48(+2.38%)
Jan 21, 2016 2205 2230 2183 2208 0 +6.72(+0.31%)
Jan 20, 2016 2178 2224 2121 2202 0 -8.86(-0.40%)
Jan 19, 2016 2237 2239 2184 2211 0 +4.10(+0.19%)
Jan 15, 2016 2206 2206 2206 2206 0 -55.23(-2.44%)
Jan 14, 2016 2233 2282 2194 2262 0 +37.14(+1.67%)
Jan 13, 2016 2316 2320 2220 2225 0 -88.45(-3.82%)
Jan 12, 2016 2305 2330 2277 2313 0 +22.00(+0.96%)
Jan 11, 2016 2305 2309 2259 2291 0 -4.44(-0.19%)
Jan 08, 2016 2330 2342 2292 2295 0 -22.56(-0.97%)
Jan 07, 2016 2326 2356 2315 2318 0 -58.19(-2.45%)
Jan 06, 2016 2357 2388 2357 2376 0 -16.89(-0.71%)
Jan 05, 2016 2398 2403 2380 2393 0 -53.79(-2.20%)
Dec 31, 2015 2447 2447 2447 2447 0 -18.48(-0.75%)
Dec 30, 2015 2482 2483 2465 2465 0 -18.37(-0.74%)
Dec 29, 2015 2467 2487 2467 2484 0 +30.65(+1.25%)
Dec 28, 2015 2453 2456 2436 2453 0 -8.15(-0.33%)
Dec 24, 2015 2461 2461 2461 2461 0 +1.85(+0.08%)
Dec 23, 2015 2453 2460 2447 2459 0 +18.61(+0.76%)
Dec 22, 2015 2432 2446 2420 2441 0 +21.84(+0.90%)
Dec 21, 2015 2413 2421 2401 2419 0 +19.69(+0.82%)
Dec 18, 2015 2419 2424 2399 2399 0 -33.09(-1.36%)
Dec 17, 2015 2477 2477 2432 2432 0 -39.31(-1.59%)
Dec 16, 2015 2457 2476 2432 2472 0 +35.09(+1.44%)
Dec 15, 2015 2432 2455 2431 2437 0 +28.00(+1.16%)
Dec 14, 2015 2407 2416 2373 2409 0 +10.05(+0.42%)
Dec 11, 2015 2414 2428 2395 2398 0 -47.85(-1.96%)
Dec 10, 2015 2436 2461 2434 2446 0 +11.90(+0.49%)
Dec 09, 2015 2452 2475 2422 2434 0 -26.45(-1.07%)
Dec 08, 2015 2443 2471 2441 2461 0 -6.41(-0.26%)
Dec 07, 2015 2482 2482 2457 2467 0 +11.02(+0.45%)
Dec 04, 2015 2415 2459 2411 2456 0 +50.38(+2.09%)
Dec 03, 2015 2456 2459 2392 2406 0 -48.15(-1.96%)
Dec 02, 2015 2473 2479 2450 2454 0 -20.56(-0.83%)
Dec 01, 2015 2459 2475 2455 2475 0 +27.11(+1.11%)
Nov 30, 2015 2467 2467 2442 2448 0 -13.82(-0.56%)
Nov 27, 2015 2463 2466 2450 2461 0 +0.09(+0.00%)
Nov 25, 2015 2461 2461 2461 2461 0 +19.55(+0.80%)
Nov 24, 2015 2426 2445 2418 2442 0 -0.08(-0.00%)
Nov 23, 2015 2450 2459 2433 2442 0 -7.79(-0.32%)
Nov 20, 2015 2450 2454 2444 2450 0 +12.45(+0.51%)
Nov 19, 2015 2445 2450 2434 2437 0 -2.82(-0.12%)
Nov 18, 2015 2407 2442 2402 2440 0 +39.18(+1.63%)
Nov 17, 2015 2403 2419 2393 2401 0 +1.64(+0.07%)
Nov 16, 2015 2366 2399 2360 2399 0 +32.45(+1.37%)
Nov 13, 2015 2390 2394 2365 2367 0 -32.26(-1.34%)
Nov 12, 2015 2415 2430 2398 2399 0 -25.59(-1.06%)
Nov 11, 2015 2445 2445 2420 2424 0 -11.37(-0.47%)
Nov 10, 2015 2425 2437 2419 2436 0 +12.07(+0.50%)
Nov 09, 2015 2444 2445 2404 2424 0 -34.33(-1.40%)
Nov 06, 2015 2452 2458 2433 2458 0 -3.60(-0.15%)
Nov 05, 2015 2464 2467 2437 2462 0 -7.48(-0.30%)
Nov 04, 2015 2491 2494 2455 2469 0 -14.75(-0.59%)
Nov 03, 2015 2468 2495 2465 2484 0 +9.32(+0.38%)
Nov 02, 2015 2454 2478 2452 2475 0 +27.85(+1.14%)
Oct 30, 2015 2451 2459 2439 2447 0 -4.67(-0.19%)
Oct 29, 2015 2447 2454 2444 2451 0 +1.44(+0.06%)
Oct 28, 2015 2439 2450 2415 2450 0 +11.36(+0.47%)
Oct 27, 2015 2430 2439 2421 2439 0 -2.36(-0.10%)
Oct 26, 2015 2436 2446 2429 2441 0 +6.56(+0.27%)
Oct 23, 2015 2431 2439 2413 2434 0 +16.74(+0.69%)
Oct 22, 2015 2395 2420 2382 2418 0 +42.93(+1.81%)
Oct 21, 2015 2409 2409 2367 2375 0 -17.15(-0.72%)
Oct 20, 2015 2401 2409 2386 2392 0 -10.10(-0.42%)
Oct 19, 2015 2389 2408 2386 2402 0 +6.21(+0.26%)
Oct 16, 2015 2382 2397 2379 2396 0 +10.34(+0.43%)
Oct 15, 2015 2355 2385 2344 2385 0 +36.45(+1.55%)
Oct 14, 2015 2365 2369 2344 2349 0 -0.58(-0.02%)
Oct 13, 2015 2364 2384 2347 2350 0 -28.22(-1.19%)
Oct 12, 2015 2380 2387 2371 2378 0 +2.49(+0.10%)
Oct 09, 2015 2369 2381 2362 2375 0 +4.27(+0.18%)
Oct 08, 2015 2341 2375 2328 2371 0 +21.75(+0.93%)
Oct 07, 2015 2339 2355 2327 2349 0 +22.70(+0.98%)
Oct 06, 2015 2341 2349 2311 2327 0 -26.62(-1.13%)
Oct 05, 2015 2341 2356 2334 2353 0 +32.46(+1.40%)
Oct 02, 2015 2244 2321 2236 2321 0 +50.21(+2.21%)
Oct 01, 2015 2269 2272 2241 2271 0 +9.39(+0.42%)
Sep 30, 2015 2245 2262 2233 2261 0 +42.81(+1.93%)
Sep 29, 2015 2230 2250 2206 2218 0 -8.50(-0.38%)
Sep 28, 2015 2295 2295 2220 2227 0 -77.38(-3.36%)
Sep 25, 2015 2342 2344 2287 2304 0 -20.01(-0.86%)
Sep 24, 2015 2322 2331 2301 2324 0 -11.22(-0.48%)
Sep 23, 2015 2347 2350 2329 2335 0 -10.11(-0.43%)
Sep 22, 2015 2351 2355 2325 2346 0 -38.24(-1.60%)
Sep 21, 2015 2400 2415 2369 2384 0 -5.73(-0.24%)
Sep 18, 2015 2395 2417 2385 2390 0 -37.37(-1.54%)
Sep 17, 2015 2422 2459 2418 2427 0 +7.99(+0.33%)
Sep 16, 2015 2399 2421 2396 2419 0 +19.50(+0.81%)
Sep 15, 2015 2378 2405 2367 2399 0 +26.18(+1.10%)
Sep 14, 2015 2387 2387 2365 2373 0 -13.69(-0.57%)
Sep 11, 2015 2368 2387 2359 2387 0 +8.56(+0.36%)
Sep 10, 2015 2359 2395 2358 2378 0 +13.59(+0.57%)
Sep 09, 2015 2418 2419 2360 2365 0 -30.19(-1.26%)
Sep 08, 2015 2379 2396 2362 2395 0 +57.92(+2.48%)
Sep 04, 2015 2326 2337 2337 2337 0 -23.38(-0.99%)
Sep 03, 2015 2374 2392 2354 2360 0 -4.37(-0.18%)
Sep 02, 2015 2349 2365 2323 2365 0 +52.32(+2.26%)
Sep 01, 2015 2329 2350 2301 2313 0 -63.57(-2.68%)
Aug 31, 2015 2391 2401 2370 2376 0 -28.89(-1.20%)
Aug 28, 2015 2393 2413 2389 2405 0 +3.02(+0.13%)
Aug 27, 2015 2372 2409 2357 2402 0 +53.75(+2.29%)
Aug 26, 2015 2321 2351 2266 2348 0 +85.28(+3.77%)
Aug 25, 2015 2327 2344 2263 2263 0 -6.29(-0.28%)
Aug 24, 2015 2191 2341 2145 2269 0 -91.45(-3.87%)
Aug 21, 2015 2412 2432 2361 2361 0 -85.25(-3.49%)
Aug 20, 2015 2492 2501 2446 2446 0 -69.76(-2.77%)
Aug 19, 2015 2523 2535 2501 2516 0 -16.72(-0.66%)
Aug 18, 2015 2541 2541 2528 2532 0 -5.73(-0.23%)
Aug 17, 2015 2508 2539 2502 2538 0 +24.15(+0.96%)
Aug 14, 2015 2514 2516 2502 2514 0 -0.43(-0.02%)
Aug 13, 2015 2515 2529 2510 2514 0 -3.54(-0.14%)
Aug 12, 2015 2495 2523 2474 2518 0 -0.74(-0.03%)
Aug 11, 2015 2522 2533 2506 2519 0 -22.39(-0.88%)
Aug 10, 2015 2541 2548 2534 2541 0 +21.03(+0.83%)
Aug 07, 2015 2521 2524 2499 2520 0 -1.74(-0.07%)
Aug 06, 2015 2573 2573 2511 2522 0 -60.62(-2.35%)
Aug 05, 2015 2591 2599 2582 2582 0 +15.87(+0.62%)
Aug 04, 2015 2556 2575 2556 2567 0 +6.30(+0.25%)
Jul 31, 2015 2562 2560 2560 2560 0 +8.36(+0.33%)
Jul 30, 2015 2537 2556 2522 2552 0 +5.37(+0.21%)
Jul 29, 2015 2535 2550 2533 2546 0 +19.07(+0.75%)
Jul 28, 2015 2512 2530 2496 2527 0 +29.41(+1.18%)
Jul 27, 2015 2509 2513 2494 2498 0 -24.84(-0.98%)
Jul 24, 2015 2553 2554 2518 2523 0 -32.84(-1.28%)
Jul 23, 2015 2567 2570 2550 2556 0 -9.76(-0.38%)
Jul 22, 2015 2564 2572 2558 2565 0 +1.65(+0.06%)
Jul 21, 2015 2567 2570 2556 2564 0 -6.39(-0.25%)
Jul 20, 2015 2566 2574 2560 2570 0 +3.21(+0.13%)
Jul 17, 2015 2573 2573 2558 2567 0 -6.30(-0.24%)
Jul 16, 2015 2566 2575 2560 2573 0 +30.25(+1.19%)
Jul 15, 2015 2549 2554 2539 2543 0 -4.31(-0.17%)
Jul 14, 2015 2540 2553 2537 2547 0 +7.04(+0.28%)
Jul 13, 2015 2522 2542 2522 2540 0 +37.42(+1.50%)
Jul 10, 2015 2495 2509 2489 2503 0 +35.57(+1.44%)
Jul 09, 2015 2485 2488 2467 2467 0 +14.06(+0.57%)
Jul 08, 2015 2482 2489 2448 2453 0 -47.90(-1.92%)
Jul 07, 2015 2489 2503 2451 2501 0 +16.57(+0.67%)
Jul 06, 2015 2468 2497 2468 2485 0 -4.24(-0.17%)
Jul 02, 2015 2489 2489 2489 2489 0 +1.89(+0.08%)
Jul 01, 2015 2484 2493 2476 2487 0 +21.87(+0.89%)
Jun 30, 2015 2473 2476 2455 2465 0 +12.77(+0.52%)
Jun 29, 2015 2492 2501 2451 2452 0 -63.72(-2.53%)
Jun 26, 2015 2525 2529 2509 2516 0 -0.77(-0.03%)
Jun 25, 2015 2525 2529 2513 2517 0 -4.52(-0.18%)
Jun 24, 2015 2542 2543 2520 2521 0 -24.81(-0.97%)
Jun 23, 2015 2549 2550 2539 2546 0 +2.06(+0.08%)
Jun 22, 2015 2546 2552 2541 2544 0 +13.82(+0.55%)
Jun 19, 2015 2541 2542 2529 2530 0 -4.67(-0.18%)
Jun 18, 2015 2506 2541 2506 2535 0 +37.41(+1.50%)
Jun 17, 2015 2486 2504 2480 2498 0 +14.79(+0.60%)
Jun 16, 2015 2468 2484 2468 2483 0 +13.32(+0.54%)
Jun 15, 2015 2463 2472 2451 2469 0 -10.60(-0.43%)
Jun 12, 2015 2484 2486 2475 2480 0 -13.50(-0.54%)
Jun 11, 2015 2493 2499 2488 2493 0 +4.71(+0.19%)
Jun 10, 2015 2469 2494 2466 2489 0 +22.93(+0.93%)
Jun 09, 2015 2462 2471 2451 2466 0 +0.64(+0.03%)
Jun 08, 2015 2485 2486 2464 2465 0 -22.77(-0.92%)
Jun 05, 2015 2482 2492 2469 2488 0 -0.06(-0.00%)
Jun 04, 2015 2495 2508 2484 2488 0 -0.60(-0.02%)
Jun 02, 2015 2483 2498 2478 2489 0 -3.97(-0.16%)
Jun 01, 2015 2495 2500 2474 2493 0 +7.11(+0.29%)
May 29, 2015 2494 2497 2480 2486 0 -11.13(-0.45%)
May 28, 2015 2502 2506 2491 2497 0 -9.85(-0.39%)
May 27, 2015 2487 2509 2481 2506 0 +25.18(+1.01%)
May 26, 2015 2502 2503 2476 2481 0 -25.02(-1.00%)
May 22, 2015 2509 2506 2506 2506 0 -4.95(-0.20%)
May 21, 2015 2497 2514 2496 2511 0 +13.96(+0.56%)
May 20, 2015 2505 2511 2489 2497 0 -6.71(-0.27%)
May 19, 2015 2507 2511 2497 2504 0 -5.09(-0.20%)
May 18, 2015 2494 2511 2494 2509 0 +7.30(+0.29%)
May 15, 2015 2496 2502 2490 2502 0 +11.75(+0.47%)
May 14, 2015 2482 2491 2468 2490 0 +24.83(+1.01%)
May 13, 2015 2475 2487 2463 2465 0 -3.88(-0.16%)
May 12, 2015 2464 2479 2448 2469 0 -4.15(-0.17%)
May 11, 2015 2480 2488 2473 2473 0 -5.81(-0.23%)
May 08, 2015 2474 2488 2473 2479 0 +22.56(+0.92%)
May 07, 2015 2441 2460 2441 2457 0 +4.48(+0.18%)
May 06, 2015 2468 2474 2439 2452 0 -9.86(-0.40%)
May 05, 2015 2490 2496 2460 2462 0 -34.05(-1.36%)
May 04, 2015 2496 2508 2493 2496 0 +5.61(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.