Nasdaq Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-05-17 |
2,562 |
2,568 |
2,509 |
2,509 |
646 |
21,401 |
| 2012-05-16 |
2,590 |
2,597 |
2,559 |
2,562 |
1,068 |
21,260 |
| 2012-05-15 |
2,590 |
2,617 |
2,577 |
2,581 |
912 |
21,263 |
| 2012-05-14 |
2,594 |
2,611 |
2,588 |
2,590 |
626 |
21,330 |
| 2012-05-11 |
2,606 |
2,643 |
2,605 |
2,616 |
1,310 |
21,892 |
| 2012-05-10 |
2,632 |
2,632 |
2,607 |
2,616 |
1,923 |
22,140 |
| 2012-05-09 |
2,600 |
2,636 |
2,589 |
2,621 |
2,804 |
20,617 |
| 2012-05-08 |
2,624 |
2,638 |
2,588 |
2,630 |
1,417 |
18,877 |
| 2012-05-07 |
2,623 |
2,652 |
2,621 |
2,639 |
6,170 |
20,871 |
| 2012-05-04 |
2,682 |
2,683 |
2,638 |
2,638 |
1,373 |
17,013 |
| 2012-05-03 |
2,737 |
2,737 |
2,698 |
2,705 |
1,574 |
16,549 |
| 2012-05-02 |
2,713 |
2,736 |
2,708 |
2,735 |
266 |
16,483 |
| 2012-05-01 |
2,724 |
2,757 |
2,716 |
2,727 |
391 |
16,507 |
| 2012-04-30 |
2,731 |
2,738 |
2,720 |
2,724 |
346 |
16,380 |
| 2012-04-27 |
2,738 |
2,751 |
2,723 |
2,741 |
881 |
16,366 |
| 2012-04-26 |
2,710 |
2,732 |
2,706 |
2,725 |
1,012 |
16,141 |
| 2012-04-25 |
2,695 |
2,711 |
2,691 |
2,710 |
1,120 |
15,220 |
| 2012-04-24 |
2,648 |
2,660 |
2,629 |
2,639 |
1,324 |
15,501 |
| 2012-04-23 |
2,651 |
2,657 |
2,630 |
2,654 |
1,111 |
14,436 |
| 2012-04-20 |
2,700 |
2,712 |
2,675 |
2,676 |
1,822 |
13,984 |
| 2012-04-19 |
2,708 |
2,739 |
2,676 |
2,687 |
303 |
13,019 |
| 2012-04-18 |
2,715 |
2,732 |
2,708 |
2,716 |
645 |
12,989 |
| 2012-04-17 |
2,679 |
2,731 |
2,675 |
2,724 |
974 |
12,769 |
| 2012-04-16 |
2,714 |
2,714 |
2,661 |
2,670 |
1,089 |
12,761 |
| 2012-04-13 |
2,731 |
2,731 |
2,698 |
2,699 |
1,373 |
12,825 |
| 2012-04-12 |
2,715 |
2,743 |
2,711 |
2,740 |
1,176 |
12,814 |
| 2012-04-11 |
2,719 |
2,727 |
2,703 |
2,708 |
1,639 |
12,359 |
| 2012-04-10 |
2,738 |
2,750 |
2,688 |
2,695 |
602 |
11,448 |
| 2012-04-09 |
2,726 |
2,751 |
2,723 |
2,740 |
193 |
11,417 |
| 2012-04-06 |
2,755 |
2,761 |
2,720 |
2,754 |
189 |
0 |
More Historical Nasdaq Futures Prices