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 3,532.25
  • Change 9.00
  • Percent Change 0.255 %
  • Volume 4,249
  • Mon Apr 21, 2014 04:13 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: 3,532.25 Last Trade: Apr 21, 2014
Date High Low Open Close Volume
Apr 18 3,542.50 3,492.50 3,505.50 3,523.25 269,150
Apr 17 3,542.50 3,492.50 3,505.50 3,523.25 400,462
Apr 16 3,524.50 3,479.50 3,497.75 3,501.50 400,462
Apr 15 3,498.50 3,404.75 3,471.00 3,491.25 597,761
Apr 14 3,485.00 3,425.25 3,435.75 3,470.25 383,258
Apr 11 3,493.75 3,431.50 3,485.00 3,444.00 533,678
Apr 10 3,599.50 3,470.25 3,593.25 3,480.00 528,139
Apr 9 3,594.25 3,526.25 3,528.75 3,591.00 332,705
Apr 8 3,536.00 3,490.50 3,501.75 3,528.50 400,196
Apr 7 3,542.75 3,474.50 3,539.50 3,499.25 511,929
Apr 4 3,657.75 3,522.75 3,636.00 3,537.50 613,419
Apr 3 3,669.00 3,609.00 3,658.25 3,630.75 272,222
Apr 2 3,668.50 3,642.50 3,650.50 3,658.25 239,816
Apr 1 3,652.50 3,578.50 3,583.25 3,650.25 265,363
Mar 31 3,611.25 3,572.50 3,572.50 3,586.25 297,696
Mar 28 3,601.25 3,551.50 3,560.00 3,563.00 313,345
Mar 27 3,585.25 3,535.25 3,577.75 3,554.25 443,690
Mar 26 3,647.50 3,570.75 3,622.50 3,572.75 352,854
Mar 25 3,652.00 3,591.00 3,613.50 3,623.75 364,849
Mar 24 3,657.00 3,575.50 3,640.25 3,611.00 400,180
Mar 21 3,718.00 3,639.00 3,698.25 3,699.00 38,950
Mar 20 3,705.50 3,664.75 3,681.25 3,699.00 38,950
Mar 19 3,711.50 3,659.75 3,702.50 3,681.75 93,178
Mar 18 3,708.50 3,646.75 3,661.25 3,701.50 120,883
Mar 17 3,679.50 3,608.50 3,629.25 3,658.25 82,750
Mar 14 3,661.00 3,625.75 3,655.75 3,627.75 168,047
Mar 13 3,722.25 3,636.25 3,708.00 3,651.25 450,566
Mar 12 3,709.50 3,661.50 3,689.25 3,706.75 319,464
Mar 11 3,726.00 3,681.00 3,707.50 3,688.50 259,716
Mar 10 3,710.00 3,684.00 3,701.50 3,707.50 192,161