The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

NASDAQ 100 e-mini

  • NQ
  • CME
  • Latest 3,858.50
  • Change -7.50
  • Percent Change -0.194 %
  • Volume 9,556
  • Tue Oct 21, 2014 12:43 AM EDT data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3,858.25 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 20 3,867.75 3,793.25 3,811.75 3,866.00 308,239
Oct 17 3,840.50 3,742.00 3,748.00 3,804.00 477,901
Oct 16 3,786.50 3,684.00 3,751.00 3,741.50 695,840
Oct 15 3,831.50 3,691.25 3,823.75 3,752.00 831,107
Oct 14 3,852.75 3,793.00 3,798.00 3,811.75 602,322
Oct 13 3,885.75 3,797.50 3,848.50 3,798.50 636,045
Oct 10 3,967.00 3,851.00 3,948.00 3,853.00 675,542
Oct 9 4,047.75 3,955.75 4,029.00 3,970.25 595,699
Oct 8 4,041.75 3,930.75 3,953.50 4,030.50 466,944
Oct 7 4,010.25 3,950.25 4,001.50 3,956.25 383,802
Oct 6 4,040.50 3,996.25 4,017.75 4,007.00 338,251
Oct 3 4,034.75 3,970.50 3,974.50 4,016.00 286,084
Oct 2 3,995.00 3,927.75 3,981.50 3,978.00 439,789
Oct 1 4,046.00 3,965.50 4,036.25 3,982.50 435,753
Sep 30 4,064.75 4,024.25 4,033.75 4,044.75 334,467
Sep 29 4,051.25 3,998.00 4,045.75 4,035.50 350,305
Sep 26 4,050.50 4,001.75 4,005.00 4,045.75 309,995
Sep 25 4,088.50 3,998.25 4,085.25 4,007.50 442,898
Sep 24 4,090.00 4,031.00 4,031.75 4,087.75 278,357
Sep 23 4,061.00 4,032.75 4,044.50 4,037.00 276,929
Sep 22 4,092.00 4,035.75 4,091.75 4,052.75 295,630
Sep 19 4,118.75 4,076.00 4,098.75 4,093.00 279,619
Sep 18 4,099.75 4,061.00 4,071.00 4,096.50 225,943
Sep 17 4,091.00 4,047.25 4,065.25 4,072.50 68,884
Sep 16 4,074.00 4,012.00 4,034.75 4,066.00 124,805
Sep 15 4,076.25 4,018.25 4,057.50 4,033.50 150,018
Sep 12 4,096.50 4,056.75 4,096.50 4,069.75 184,358
Sep 11 4,093.50 4,060.00 4,093.00 4,091.00 307,246
Sep 10 4,096.25 4,054.75 4,065.50 4,093.00 257,236
Sep 9 4,110.50 4,053.25 4,092.50 4,066.00 386,107