Breaking News

Nasdaq 100 (NDX)

NASDAQ

Add to/Remove from a Portfolio My Portfolio

5,941.37 +19.84 +0.34%

20:44:00 GMT - Closed. Currency in USD ( Disclaimer )

Type: Index

Market: United States

# Components: 107

Volume: 140,855,105
Open: 5,920.93
Day's Range: 5,912.74 - 5,950.58

START TRADING NOW

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Nasdaq 100 Historical Data

Get free historical data for NQ 100. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 24, 2017	5,941.37	5,920.93	5,950.54	5,912.80	140.29M	0.34%
Jul 21, 2017	5,921.52	5,905.60	5,921.52	5,890.25	162.46M	0.01%
Jul 20, 2017	5,921.22	5,929.58	5,932.61	5,896.61	144.93M	0.09%
Jul 19, 2017	5,916.16	5,898.40	5,922.37	5,895.53	145.63M	0.61%
Jul 18, 2017	5,880.10	5,832.92	5,880.55	5,818.20	123.42M	0.69%
Jul 17, 2017	5,839.74	5,845.82	5,860.64	5,830.25	125.58M	0.03%
Jul 14, 2017	5,838.08	5,815.04	5,844.80	5,799.85	123.65M	0.77%
Jul 13, 2017	5,793.36	5,785.32	5,806.18	5,776.62	140.45M	0.25%
Jul 12, 2017	5,778.95	5,757.19	5,785.00	5,749.65	143.96M	1.21%
Jul 11, 2017	5,709.80	5,687.03	5,717.91	5,667.27	133.08M	0.27%
Jul 10, 2017	5,694.15	5,662.71	5,708.61	5,650.26	136.24M	0.67%
Jul 07, 2017	5,656.47	5,618.85	5,673.02	5,618.85	130.79M	1.05%
Jul 06, 2017	5,597.90	5,606.42	5,628.84	5,579.64	161.64M	-0.90%
Jul 05, 2017	5,648.82	5,611.00	5,663.60	5,593.66	164.30M	0.93%
Jul 03, 2017	5,596.96	5,680.36	5,684.98	5,592.53	103.40M	-0.88%
Jun 30, 2017	5,646.92	5,676.40	5,681.90	5,637.74	192.48M	-0.11%
Jun 29, 2017	5,653.02	5,723.31	5,723.66	5,599.44	181.77M	-1.74%
Jun 28, 2017	5,753.03	5,693.48	5,757.23	5,660.53	147.74M	1.44%
Jun 27, 2017	5,671.60	5,752.72	5,761.04	5,671.60	173.25M	-1.83%
Jun 26, 2017	5,777.59	5,832.31	5,845.15	5,765.87	142.52M	-0.44%

Highest: 5,950.54

Lowest: 5,579.64

Difference: 370.90

Average: 5,761.84

Change %: 2.38

My Sentiments

Add your sentiment:

Members' Sentiments:

Bullish: 38%
Bearish: 62%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

Are you sure you want to delete this chart?

Delete Cancel

Replace the attached chart with a new chart ?

Replace Cancel

Post

Post also to:

1000

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Nasdaq 100 Comments

PaulJr Jul 20, 2017 6:52AM GMT

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Report

Share this comment to:

Will nasdaq correct today?

0 0

PaulJr Jul 13, 2017 7:10AM GMT

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Report

Share this comment to:

Volumes were a bit lower but prices went up. Don't think it will last long...

0 0

WAT WATNET Jul 11, 2017 2:55PM GMT

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Report

Share this comment to:

Down from 5706-5726 to 5500 or 5550 sure

0 0

PaulJr Jul 13, 2017 7:04AM GMT

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Report

Share this comment to:

Still going down? O_o

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}">
    <div class="mainComment js-content">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img"></a><div class="commentBody">
                                    <a href="{userLink}" class="commentUsername js-user-link">{username}</a>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper">
	<a href="javascript:void(0);" class="thinDropdownArrow js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved displayNone">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option flag">
			<a href="javascript:void(0);" id="commentFlag_{commentID}">
				<span class="commentFlagIcon middle"></span>Report			</a>
		</div>
		<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment">Share this comment to:<span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>                 <div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
                                            <div id="commentBigChart{commentID}" class="commentBigChart displayNone js-comment-chart">
                            <span class="bugCloseIcon chartMinify" onClick='showHideBigImage("{commentID}")'></span>
                            <img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImage}" alt="{commentAlt}">
                        </div>
                        <span id="commentSmallChart{commentID}" class="commentSmallChart pointer float_lang_base_2 js-comment-chart" onclick="showHideBigImage('{commentID}')">
                            <img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImageSmall}" width="116" height="52"  alt="{commentAlt}">
                            <span class="chartMagnifyOverlay displayNone"></span>
                            <span class="searchGlassIcon chartMagnify displayNone"></span>
                        </span>
                                        <span class="js-text">{commentContent}</span>
                    <div class="clear"></div>
                                            <div class="commentButtons js-not-master-user">
                            <a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="201392037"><i class="newCommentReplyIcon"></i>Reply</a>
							<div class="float_lang_base_2 likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>
<script type="text/javascript">
</script>

</div>
                                    </div>
            </div>
        </div>
        </div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment" data-comment-id="{commentID}" id="comment-{commentID}" >
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img"></a><div class="commentBody js-content">
                            <a href="{userLink}" class="commentUsername js-user-link" onMouseOver="">{username}</a>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper">
	<a href="javascript:void(0);" class="thinDropdownArrow js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="addRow js-option flag">
			<a href="javascript:void(0);" id="commentFlag_{commentID}">
				<span class="commentFlagIcon middle"></span>Report			</a>
		</div>
		<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment">Share this comment to:<span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>            <div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
                                    <div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
                        <span class="bugCloseIcon chartMinify" onClick='showHideBigImage("{commentID}")'></span>
                        <img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImage}" alt="{commentAlt}">
                    </div>
                    <span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="showHideBigImage('{commentID}')">
                    <img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
                                <span class="js-text">{commentContent}</span>
                <div class="clear"></div>
                                    <div class="commentButtons js-not-master-user">
                        <a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="201281061"><i class="newCommentReplyIcon"></i>Reply</a>
						<div class="float_lang_base_2 likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>
<script type="text/javascript">
</script>

</div>
                
            </div>
        </div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Show more comments

Are you sure you want to delete this chart?

Delete Cancel

Replace the attached chart with a new chart ?

Replace Cancel

Post 1000

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Irrelevant

Thank You!

Your report has been sent to our moderators for review

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Find A Broker

More Categories

1D1W1M6M1Y5YMax

S&P 500 Futures	2,466.75	-2.75	-0.11%
Nasdaq Futures	5,928.62	+9.87	+0.17%
Dow 30	21,513.17	-66.90	-0.31%
S&P 500 VIX	9.43	+0.07	+0.75%
DAX	12,208.95	-31.11	-0.25%
Nikkei 225	19,975.67	-124.08	-0.62%
US Dollar Index	93.81	+0.03	+0.03%
Euro Index	93.05	-0.23	-0.25%

Gold	1,255.48	+0.58	+0.05%
Silver	16.466	+0.009	+0.05%
Copper	2.742	+0.019	+0.72%
Crude Oil WTI	46.44	+0.67	+1.46%
Brent Oil	48.70	+0.64	+1.33%
Natural Gas	2.888	-0.073	-2.47%
US Cotton #2	68.28	-0.14	-0.20%
US Coffee C	132.70	-3.62	-2.66%

EUR/USD	1.1643	-0.0021	-0.18%
GBP/USD	1.3028	+0.0034	+0.26%
USD/JPY	111.11	-0.01	-0.01%
USD/CAD	1.2513	-0.0026	-0.21%
AUD/USD	0.7924	+0.0009	+0.11%
USD/CNH	6.7475	-0.0092	-0.14%
ETH/USD	226.45	-5.05	-2.18%
BTC/USD	2,763.0	-37.0	-1.32%

US 10Y Yield	2.257	+0.025	+1.12%
US 30Y Yield	2.835	+0.032	+1.15%
US 2Y Yield	1.365	+0.021	+1.56%
US 5Y Yield	1.823	+0.023	+1.28%
US 10Y T-Note	126.15	-0.14	-0.11%
US 30Y T-Bond	154.17	-0.47	-0.30%
Euro Bund	162.44	+0.12	+0.07%
UK Gilt	126.42	-0.10	-0.08%

Start Trading Today

Timeframe

EUR/USD

1.1643

-0.0021 -0.18%

Summary

Strong Sell

Moving Averages:

Buy 3

Sell 9

Indicators:

Buy 0

Sell 6

EUR/USD

1.1643

-0.0021 -0.18%

Summary

Strong Sell

Moving Averages:

Buy 3

Sell 9

Indicators:

Buy 0

Sell 6

GBP/USD

1.3028

+0.0034 +0.26%

Summary

Strong Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 2

Sell 7

USD/JPY

111.11

-0.01 -0.01%

Summary

Strong Buy

Moving Averages:

Buy 8

Sell 4

Indicators:

Buy 8

Sell 0

AUD/USD

0.7924

+0.0009 +0.11%

Summary

Strong Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 1

Sell 6

USD/CAD

1.2513

-0.0026 -0.21%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 1

Sell 6

EUR/JPY

129.36

-0.26 -0.20%

Summary

Strong Buy

Moving Averages:

Buy 7

Sell 5

Indicators:

Buy 6

Sell 1

EUR/CHF

1.1019

-0.0010 -0.09%

Summary

Strong Buy

Moving Averages:

Buy 11

Sell 1

Indicators:

Buy 7

Sell 1

Gold Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones Industrial Averag..

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple Inc

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Alphabet Inc Class A

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Bank of America Corp

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

JPMorgan Chase & Co

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Exxon Mobil Corporation

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BP PLC

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Deutsche Bank AG NA O.N.

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 2-Year

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5-Year

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10-Year

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30-Year

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Euro Bund Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10 Year T-Note Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Government Bond Futur..

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK Gilt Futures

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR Dow Jones Industrial A..

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

PowerShares QQQ Trust Serie..

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/USD	1.1643	Strong Sell
GBP/USD	1.3028	Strong Sell
USD/JPY	111.11	Strong Buy
AUD/USD	0.7924	Strong Sell
USD/CAD	1.2513	Strong Sell
EUR/JPY	129.36	Strong Buy
EUR/CHF	1.1019	Strong Buy

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		Dow 30
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Apple
		Alphabet A
		Bank of America
		JPMorgan
		Exxon Mobil
		BP
		Deutsche Bank AG

Start Trading Today

Recent Quotes

	Name	Price	Chg.	Chg. %
	Nasdaq 100	5,941.37	+19.84	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
RAI	65.40	-2.23%	151.14M
AAPL	152.09	+1.21%	21.15M
FB	166.00	+0.95%	16.65M
TSLA	342.52	+4.30%	8.57M
AMZN	1,038.95	+1.29%	3.22M
GOOGL	998.31	+0.45%	3.21M
GOOG	980.34	+0.76%	2.74M

Name	Last	Chg. %	Vol.
TSLA	342.52	+4.30%	8.57M
XRX	30.56	+3.77%	4.15M
WYNN	138.53	+3.27%	2.81M
NRG	25.28	+3.23%	8.82M
INCY	138.27	+3.02%	1.20M
BIDU	198.65	+2.83%	3.91M
CFG	35.45	+2.81%	4.73M

Name	Last	Chg. %	Vol.
HAS	105.00	-9.44%	5.67M
FL	45.05	-4.56%	5.15M
HAL	42.51	-4.21%	21.56M
MAT	20.80	-3.84%	10.77M
BBBY	28.17	-3.73%	5.63M
EVHC	60.28	-3.72%	3.02M
ITW	141.98	-3.61%	3.22M

Promotions

Should You Try Trading New Markets? Nadex

Webinars

Stop loss vs hedging Tuesday, July 25, 2017 | 01:00PM EDT

Identify sell and buy market areas Tuesday, August 1, 2017 | 01:00PM EDT

Does your trading edge suck? Lets fix it Thursday, August 3, 2017 | 01:00PM EDT

Intraday indicator Pivot point (daily formula) Tuesday, August 8, 2017 | 01:00PM EDT