Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: DAY )

N/A USD UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 1585 1585 1570 1579 0 -1.76(-0.11%)
Jan 30, 2018 1592 1594 1580 1581 0 -17.75(-1.11%)
Jan 29, 2018 1601 1605 1594 1599 0 -5.79(-0.36%)
Jan 26, 2018 1600 1605 1591 1605 0 +8.33(+0.52%)
Jan 25, 2018 1594 1597 1588 1596 0 +6.28(+0.39%)
Jan 24, 2018 1597 1599 1587 1590 0 -5.08(-0.32%)
Jan 23, 2018 1597 1601 1592 1595 0 -1.07(-0.07%)
Jan 22, 2018 1585 1596 1585 1596 0 +11.89(+0.75%)
Jan 19, 2018 1574 1585 1571 1584 0 +10.99(+0.70%)
Jan 18, 2018 1579 1583 1570 1573 0 -8.19(-0.52%)
Jan 17, 2018 1571 1585 1571 1582 0 +14.53(+0.93%)
Jan 16, 2018 1582 1584 1564 1567 0 -11.58(-0.73%)
Jan 12, 2018 1579 1579 1579 1579 0 +6.12(+0.39%)
Jan 11, 2018 1561 1573 1559 1573 0 +14.90(+0.96%)
Jan 10, 2018 1558 1563 1556 1558 0 +9.19(+0.59%)
Jan 09, 2018 1555 1556 1548 1548 0 -5.86(-0.38%)
Jan 08, 2018 1548 1555 1544 1554 0 +6.73(+0.43%)
Jan 05, 2018 1550 1550 1542 1548 0 +1.97(+0.13%)
Jan 04, 2018 1549 1552 1546 1546 0 +0.12(+0.01%)
Jan 03, 2018 1546 1551 1544 1546 0 +7.66(+0.50%)
Jan 02, 2018 1539 1540 1534 1538 0 +4.43(+0.29%)
Dec 29, 2017 1533 1533 1533 1533 0 -5.03(-0.33%)
Dec 28, 2017 1537 1539 1532 1538 0 +4.05(+0.26%)
Dec 27, 2017 1537 1540 1533 1534 0 -1.73(-0.11%)
Dec 26, 2017 1536 1543 1535 1536 0 +0.80(+0.05%)
Dec 22, 2017 1532 1535 1535 1535 0 +6.04(+0.39%)
Dec 21, 2017 1531 1538 1529 1529 0 -1.09(-0.07%)
Dec 20, 2017 1535 1536 1528 1530 0 -0.74(-0.05%)
Dec 19, 2017 1543 1544 1531 1531 0 -9.74(-0.63%)
Dec 18, 2017 1543 1553 1539 1541 0 +3.00(+0.20%)
Dec 15, 2017 1529 1545 1529 1538 0 +10.99(+0.72%)
Dec 14, 2017 1538 1538 1527 1527 0 -12.17(-0.79%)
Dec 13, 2017 1538 1543 1538 1539 0 +0.94(+0.06%)
Dec 12, 2017 1543 1546 1538 1538 0 -3.84(-0.25%)
Dec 11, 2017 1541 1542 1537 1542 0 +1.12(+0.07%)
Dec 08, 2017 1541 1541 1535 1541 0 +2.14(+0.14%)
Dec 07, 2017 1533 1539 1531 1539 0 +3.66(+0.24%)
Dec 06, 2017 1538 1539 1533 1535 0 -2.83(-0.18%)
Dec 05, 2017 1550 1551 1537 1538 0 -10.95(-0.71%)
Dec 04, 2017 1542 1556 1542 1549 0 +13.61(+0.89%)
Dec 01, 2017 1539 1540 1523 1535 0 -1.82(-0.12%)
Nov 30, 2017 1534 1542 1530 1537 0 +6.26(+0.41%)
Nov 29, 2017 1513 1532 1513 1531 0 +18.28(+1.21%)
Nov 28, 2017 1497 1512 1497 1512 0 +17.75(+1.19%)
Nov 27, 2017 1510 1518 1495 1495 0 -15.01(-0.99%)
Nov 24, 2017 1515 1517 1509 1510 0 -2.10(-0.14%)
Nov 22, 2017 1487 1512 1512 1512 0 +26.38(+1.78%)
Nov 21, 2017 1486 1490 1484 1485 0 +1.35(+0.09%)
Nov 20, 2017 1482 1485 1479 1484 0 +1.86(+0.13%)
Nov 17, 2017 1481 1486 1479 1482 0 +0.35(+0.02%)
Nov 16, 2017 1472 1485 1472 1482 0 +11.79(+0.80%)
Nov 15, 2017 1478 1478 1468 1470 0 -12.91(-0.87%)
Nov 14, 2017 1479 1484 1478 1483 0 -0.40(-0.03%)
Nov 13, 2017 1477 1485 1477 1483 0 +0.92(+0.06%)
Nov 10, 2017 1481 1484 1479 1482 0 -1.01(-0.07%)
Nov 09, 2017 1477 1484 1475 1484 0 -1.81(-0.12%)
Nov 08, 2017 1483 1486 1477 1485 0 +0.40(+0.03%)
Nov 07, 2017 1484 1488 1479 1485 0 +0.63(+0.04%)
Nov 06, 2017 1483 1485 1480 1484 0 +1.84(+0.12%)
Nov 03, 2017 1479 1487 1477 1482 0 +1.84(+0.12%)
Nov 02, 2017 1482 1484 1475 1481 0 -0.63(-0.04%)
Nov 01, 2017 1489 1492 1478 1481 0 -3.48(-0.23%)
Oct 31, 2017 1486 1488 1482 1485 0 -3.76(-0.25%)
Oct 30, 2017 1494 1497 1487 1488 0 -6.91(-0.46%)
Oct 27, 2017 1494 1495 1483 1495 0 -0.96(-0.06%)
Oct 26, 2017 1496 1500 1496 1496 0 +4.47(+0.30%)
Oct 25, 2017 1502 1502 1483 1492 0 -12.20(-0.81%)
Oct 24, 2017 1506 1508 1503 1504 0 +1.19(+0.08%)
Oct 23, 2017 1508 1511 1502 1503 0 -4.05(-0.27%)
Oct 20, 2017 1506 1507 1503 1507 0 +8.01(+0.53%)
Oct 19, 2017 1493 1499 1492 1499 0 +3.45(+0.23%)
Oct 18, 2017 1495 1497 1492 1495 0 +3.38(+0.23%)
Oct 17, 2017 1492 1493 1489 1492 0 -0.13(-0.01%)
Oct 16, 2017 1492 1495 1490 1492 0 +0.76(+0.05%)
Oct 13, 2017 1495 1499 1491 1491 0 +0.89(+0.06%)
Oct 12, 2017 1489 1491 1483 1491 0 -1.25(-0.08%)
Oct 11, 2017 1490 1493 1489 1492 0 +1.20(+0.08%)
Oct 10, 2017 1483 1492 1483 1491 0 +11.85(+0.80%)
Oct 09, 2017 1484 1486 1478 1479 0 -3.04(-0.21%)
Oct 06, 2017 1484 1485 1480 1482 0 -7.45(-0.50%)
Oct 05, 2017 1484 1491 1482 1489 0 +6.92(+0.47%)
Oct 04, 2017 1481 1484 1478 1482 0 +1.34(+0.09%)
Oct 03, 2017 1481 1481 1476 1481 0 -0.61(-0.04%)
Oct 02, 2017 1475 1482 1471 1482 0 +4.99(+0.34%)
Sep 29, 2017 1480 1481 1476 1477 0 -4.82(-0.33%)
Sep 28, 2017 1477 1482 1473 1481 0 +2.94(+0.20%)
Sep 27, 2017 1477 1480 1468 1479 0 +3.63(+0.25%)
Sep 26, 2017 1475 1478 1473 1475 0 -0.37(-0.03%)
Sep 25, 2017 1462 1476 1462 1475 0 +13.37(+0.91%)
Sep 22, 2017 1464 1466 1461 1462 0 -2.49(-0.17%)
Sep 21, 2017 1471 1471 1464 1464 0 -7.19(-0.49%)
Sep 20, 2017 1475 1476 1468 1472 0 -1.77(-0.12%)
Sep 19, 2017 1475 1477 1472 1473 0 -1.18(-0.08%)
Sep 18, 2017 1476 1480 1471 1475 0 -0.99(-0.07%)
Sep 15, 2017 1471 1476 1470 1476 0 +5.19(+0.35%)
Sep 14, 2017 1468 1471 1466 1470 0 +0.96(+0.07%)
Sep 13, 2017 1463 1471 1463 1469 0 +3.85(+0.26%)
Sep 12, 2017 1463 1468 1463 1466 0 +4.20(+0.29%)
Sep 11, 2017 1452 1463 1452 1461 0 +15.47(+1.07%)
Sep 08, 2017 1441 1448 1438 1446 0 +1.81(+0.13%)
Sep 07, 2017 1447 1448 1440 1444 0 -2.35(-0.16%)
Sep 06, 2017 1442 1448 1442 1446 0 +7.89(+0.55%)
Sep 05, 2017 1446 1448 1435 1438 0 -8.38(-0.58%)
Sep 01, 2017 1443 1447 1447 1447 0 +7.55(+0.52%)
Aug 31, 2017 1439 1443 1438 1439 0 +2.22(+0.15%)
Aug 30, 2017 1436 1439 1433 1437 0 -1.13(-0.08%)
Aug 29, 2017 1436 1441 1435 1438 0 -3.97(-0.28%)
Aug 28, 2017 1448 1448 1438 1442 0 -4.02(-0.28%)
Aug 25, 2017 1443 1450 1442 1446 0 +8.16(+0.57%)
Aug 24, 2017 1443 1445 1438 1438 0 -3.04(-0.21%)
Aug 23, 2017 1435 1443 1435 1441 0 +1.46(+0.10%)
Aug 22, 2017 1434 1441 1434 1440 0 +7.51(+0.52%)
Aug 21, 2017 1429 1433 1425 1432 0 +3.03(+0.21%)
Aug 18, 2017 1427 1435 1425 1429 0 +0.56(+0.04%)
Aug 17, 2017 1442 1446 1428 1429 0 -16.77(-1.16%)
Aug 16, 2017 1445 1450 1445 1445 0 +0.75(+0.05%)
Aug 15, 2017 1450 1450 1443 1445 0 -5.92(-0.41%)
Aug 14, 2017 1447 1457 1446 1450 0 +8.50(+0.59%)
Aug 11, 2017 1442 1445 1439 1442 0 -2.46(-0.17%)
Aug 10, 2017 1452 1452 1444 1444 0 -11.56(-0.79%)
Aug 09, 2017 1465 1467 1453 1456 0 -13.11(-0.89%)
Aug 08, 2017 1468 1475 1466 1469 0 -1.63(-0.11%)
Aug 07, 2017 1469 1472 1467 1471 0 +1.59(+0.11%)
Aug 04, 2017 1467 1470 1464 1469 0 +2.59(+0.18%)
Aug 03, 2017 1469 1472 1465 1467 0 -4.50(-0.31%)
Aug 02, 2017 1477 1473 1469 1471 0 -5.72(-0.39%)
Aug 01, 2017 1476 1477 1472 1477 0 +3.80(+0.26%)
Jul 31, 2017 1468 1475 1467 1473 0 +4.95(+0.34%)
Jul 28, 2017 1477 1477 1464 1468 0 -11.49(-0.78%)
Jul 27, 2017 1473 1480 1471 1480 0 +6.68(+0.45%)
Jul 26, 2017 1476 1478 1472 1473 0 -2.48(-0.17%)
Jul 25, 2017 1466 1477 1466 1475 0 +16.45(+1.13%)
Jul 24, 2017 1463 1463 1457 1459 0 -4.39(-0.30%)
Jul 21, 2017 1466 1466 1459 1463 0 -1.58(-0.11%)
Jul 20, 2017 1461 1467 1460 1465 0 +9.66(+0.66%)
Jul 19, 2017 1447 1455 1445 1455 0 +10.66(+0.74%)
Jul 18, 2017 1447 1447 1442 1445 0 -2.94(-0.20%)
Jul 17, 2017 1445 1450 1444 1447 0 +1.73(+0.12%)
Jul 14, 2017 1440 1448 1440 1446 0 +7.78(+0.54%)
Jul 13, 2017 1438 1439 1435 1438 0 +1.13(+0.08%)
Jul 12, 2017 1436 1442 1435 1437 0 +8.05(+0.56%)
Jul 11, 2017 1429 1430 1421 1429 0 -0.80(-0.06%)
Jul 10, 2017 1436 1436 1429 1430 0 -8.18(-0.57%)
Jul 07, 2017 1438 1439 1432 1438 0 +4.19(+0.29%)
Jul 06, 2017 1440 1442 1432 1434 0 -11.77(-0.81%)
Jul 05, 2017 1456 1456 1443 1445 0 -10.52(-0.72%)
Jul 03, 2017 1452 1456 1456 1456 0 +7.48(+0.52%)
Jun 30, 2017 1453 1455 1447 1448 0 -0.80(-0.06%)
Jun 29, 2017 1459 1460 1442 1449 0 -9.96(-0.68%)
Jun 28, 2017 1458 1467 1458 1459 0 +6.54(+0.45%)
Jun 27, 2017 1460 1462 1453 1453 0 -8.70(-0.60%)
Jun 26, 2017 1456 1464 1455 1461 0 +7.60(+0.52%)
Jun 23, 2017 1451 1455 1450 1454 0 +3.77(+0.26%)
Jun 22, 2017 1449 1454 1447 1450 0 +1.56(+0.11%)
Jun 21, 2017 1461 1461 1446 1448 0 -11.65(-0.80%)
Jun 20, 2017 1471 1471 1460 1460 0 -15.14(-1.03%)
Jun 19, 2017 1478 1478 1472 1475 0 -0.50(-0.03%)
Jun 16, 2017 1473 1476 1464 1476 0 +1.08(+0.07%)
Jun 15, 2017 1468 1475 1468 1475 0 -0.93(-0.06%)
Jun 14, 2017 1477 1477 1470 1475 0 +0.28(+0.02%)
Jun 13, 2017 1473 1475 1467 1475 0 +1.69(+0.11%)
Jun 12, 2017 1470 1482 1470 1474 0 +4.57(+0.31%)
Jun 09, 2017 1455 1469 1455 1469 0 +14.52(+1.00%)
Jun 08, 2017 1453 1457 1450 1454 0 +0.99(+0.07%)
Jun 07, 2017 1456 1458 1450 1453 0 -2.05(-0.14%)
Jun 06, 2017 1458 1459 1453 1455 0 -5.31(-0.36%)
Jun 05, 2017 1463 1464 1460 1461 0 -4.93(-0.34%)
Jun 02, 2017 1467 1469 1462 1466 0 -0.97(-0.07%)
Jun 01, 2017 1451 1467 1449 1467 0 +16.25(+1.12%)
May 31, 2017 1447 1452 1442 1450 0 +3.28(+0.23%)
May 30, 2017 1449 1450 1444 1447 0 -4.44(-0.31%)
May 26, 2017 1449 1452 1452 1452 0 +1.94(+0.13%)
May 25, 2017 1449 1454 1448 1450 0 +2.50(+0.17%)
May 24, 2017 1446 1448 1443 1447 0 +0.77(+0.05%)
May 23, 2017 1446 1451 1445 1446 0 +1.46(+0.10%)
May 22, 2017 1440 1446 1440 1445 0 +6.76(+0.47%)
May 19, 2017 1428 1441 1426 1438 0 +10.71(+0.75%)
May 18, 2017 1425 1432 1419 1427 0 +2.75(+0.19%)
May 17, 2017 1432 1436 1425 1425 0 -15.79(-1.10%)
May 16, 2017 1449 1450 1440 1441 0 -8.89(-0.61%)
May 15, 2017 1446 1453 1446 1449 0 +6.38(+0.44%)
May 12, 2017 1445 1445 1441 1443 0 -3.81(-0.26%)
May 11, 2017 1451 1452 1441 1447 0 -8.04(-0.55%)
May 10, 2017 1447 1456 1446 1455 0 +7.87(+0.54%)
May 09, 2017 1455 1455 1444 1447 0 -9.20(-0.63%)
May 08, 2017 1459 1460 1452 1456 0 -3.65(-0.25%)
May 05, 2017 1452 1460 1451 1460 0 +11.61(+0.80%)
May 04, 2017 1450 1451 1442 1448 0 -2.61(-0.18%)
May 03, 2017 1452 1453 1446 1451 0 -1.82(-0.13%)
May 02, 2017 1458 1458 1450 1453 0 -3.53(-0.24%)
May 01, 2017 1468 1469 1456 1456 0 -9.69(-0.66%)
Apr 28, 2017 1478 1478 1466 1466 0 -13.95(-0.94%)
Apr 27, 2017 1481 1484 1475 1480 0 -1.24(-0.08%)
Apr 26, 2017 1480 1489 1479 1481 0 +0.13(+0.01%)
Apr 25, 2017 1476 1483 1475 1481 0 +7.32(+0.50%)
Apr 24, 2017 1474 1476 1470 1474 0 +10.34(+0.71%)
Apr 21, 2017 1463 1466 1461 1463 0 -1.32(-0.09%)
Apr 20, 2017 1460 1467 1456 1465 0 +5.97(+0.41%)
Apr 19, 2017 1467 1467 1456 1459 0 -5.37(-0.37%)
Apr 18, 2017 1460 1466 1459 1464 0 +1.11(+0.08%)
Apr 17, 2017 1455 1463 1455 1463 0 +10.52(+0.72%)
Apr 13, 2017 1463 1452 1452 1452 0 -12.50(-0.85%)
Apr 12, 2017 1467 1470 1463 1465 0 -3.30(-0.22%)
Apr 11, 2017 1467 1468 1457 1468 0 -0.86(-0.06%)
Apr 10, 2017 1466 1474 1464 1469 0 +5.16(+0.35%)
Apr 07, 2017 1467 1470 1464 1464 0 -3.38(-0.23%)
Apr 06, 2017 1463 1470 1462 1467 0 +3.14(+0.21%)
Apr 05, 2017 1474 1480 1463 1464 0 -6.40(-0.44%)
Apr 04, 2017 1465 1472 1462 1471 0 +6.64(+0.45%)
Apr 03, 2017 1470 1470 1457 1464 0 -5.88(-0.40%)
Mar 31, 2017 1469 1475 1469 1470 0 -0.56(-0.04%)
Mar 30, 2017 1467 1471 1465 1470 0 +2.53(+0.17%)
Mar 29, 2017 1461 1469 1459 1468 0 +5.26(+0.36%)
Mar 28, 2017 1452 1464 1452 1463 0 +8.55(+0.59%)
Mar 27, 2017 1448 1456 1446 1454 0 -1.24(-0.09%)
Mar 24, 2017 1457 1462 1452 1455 0 -0.25(-0.02%)
Mar 23, 2017 1454 1464 1453 1455 0 +0.16(+0.01%)
Mar 22, 2017 1455 1456 1449 1455 0 +0.27(+0.02%)
Mar 21, 2017 1468 1469 1454 1455 0 -10.11(-0.69%)
Mar 20, 2017 1472 1472 1462 1465 0 -6.96(-0.47%)
Mar 17, 2017 1470 1475 1469 1472 0 +2.75(+0.19%)
Mar 16, 2017 1475 1475 1467 1469 0 -5.27(-0.36%)
Mar 15, 2017 1462 1479 1461 1475 0 +18.98(+1.30%)
Mar 14, 2017 1457 1457 1448 1456 0 -6.85(-0.47%)
Mar 13, 2017 1464 1466 1460 1462 0 -1.65(-0.11%)
Mar 10, 2017 1465 1467 1456 1464 0 +6.87(+0.47%)
Mar 09, 2017 1457 1462 1452 1457 0 -0.81(-0.06%)
Mar 08, 2017 1473 1473 1457 1458 0 -16.94(-1.15%)
Mar 07, 2017 1480 1481 1474 1475 0 -6.41(-0.43%)
Mar 06, 2017 1479 1483 1476 1481 0 -2.47(-0.17%)
Mar 03, 2017 1487 1487 1477 1484 0 -1.72(-0.12%)
Mar 02, 2017 1497 1497 1484 1486 0 -14.54(-0.97%)
Mar 01, 2017 1491 1503 1490 1500 0 +16.13(+1.09%)
Feb 28, 2017 1484 1489 1482 1484 0 -2.69(-0.18%)
Feb 27, 2017 1483 1488 1480 1487 0 +2.15(+0.14%)
Feb 24, 2017 1477 1485 1476 1485 0 +2.76(+0.19%)
Feb 23, 2017 1483 1485 1474 1482 0 +2.40(+0.16%)
Feb 22, 2017 1478 1482 1476 1479 0 -0.52(-0.04%)
Feb 21, 2017 1472 1481 1472 1480 0 +10.35(+0.70%)
Feb 17, 2017 1470 1470 1470 1470 0 -6.22(-0.42%)
Feb 16, 2017 1475 1476 1469 1476 0 +0.05(+0.00%)
Feb 15, 2017 1468 1476 1467 1476 0 +4.09(+0.28%)
Feb 14, 2017 1474 1474 1464 1472 0 -6.08(-0.41%)
Feb 13, 2017 1478 1480 1475 1478 0 +1.66(+0.11%)
Feb 10, 2017 1475 1477 1472 1476 0 +4.82(+0.33%)
Feb 09, 2017 1468 1475 1468 1471 0 +5.77(+0.39%)
Feb 08, 2017 1458 1466 1455 1466 0 +6.78(+0.46%)
Feb 07, 2017 1462 1463 1455 1459 0 -1.51(-0.10%)
Feb 06, 2017 1467 1469 1459 1460 0 -7.72(-0.53%)
Feb 03, 2017 1462 1470 1461 1468 0 +11.98(+0.82%)
Feb 02, 2017 1453 1458 1449 1456 0 +2.73(+0.19%)
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.