Home>Indices>Nasdaq 100

Nasdaq 100 - Historical Data

20035.02

+241.68 (+1.22%)

NYSE

05/10 Close - USD - Since it Started (1985 OCT)

- Last 30 Years Annual Avg 19.03%

- Annual Avg 18.04%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
1985											9.16% 126.06	4.95% 132.29
1986	0.48% 132.93	5.64% 140.43	6.01% 148.86	4.06% 154.91	5.33% 163.16	-0.33% 162.62	-11.01% 144.71	4.83% 151.7	-9.36% 137.49	5.08% 144.48	2.39% 147.94	-4.42% 141.4	6.89%
1987	17.87% 166.68	9.64% 182.75	1.80% 186.04	-0.65% 184.83	2.13% 188.77	0.25% 189.24	3.76% 196.35	6.74% 209.57	-1.94% 205.51	-26.98% 150.07	-8.63% 137.12	13.95% 156.25	10.50%
1988	1.84% 159.13	8.49% 172.64	0.36% 173.26	1.54% 175.92	-1.46% 173.35	9.05% 189.02	-4.16% 181.16	-5.61% 170.99	4.89% 179.37	-2.56% 174.78	-3.20% 169.18	4.86% 177.41	13.54%
1989	5.11% 186.47	-1.44% 183.79	1.13% 185.87	7.85% 200.47	7.02% 214.54	-4.64% 204.59	4.74% 214.27	3.61% 222.01	1.98% 226.39	-1.67% 222.62	0.82% 224.45	-0.27% 223.84	26.17%
1990	-9.78% 201.94	2.96% 207.91	2.52% 213.15	-3.44% 205.82	14.74% 236.15	0.98% 238.46	-6.32% 223.38	-13.33% 193.62	-8.55% 177.05	-2.54% 172.55	11.61% 192.58	4.13% 200.53	-10.41%
1991	15.91% 232.43	7.61% 250.12	5.91% 264.9	-0.47% 263.65	5.82% 279	-8.89% 254.2	7.07% 272.15	5.60% 287.4	0.05% 287.54	1.73% 292.51	-2.64% 284.79	16.18% 330.86	64.99%
1992	2.25% 338.32	2.24% 345.88	-6.60% 323.05	-4.70% 307.86	2.42% 315.3	-4.46% 301.23	3.21% 310.89	-3.74% 299.26	4.65% 313.18	5.10% 329.15	6.62% 350.96	2.63% 360.18	8.86%
1993	2.88% 370.56	-5.24% 351.14	2.36% 359.42	-5.42% 339.95	8.29% 368.11	-0.54% 366.12	-3.62% 352.86	5.61% 372.65	2.70% 382.71	2.16% 390.98	-1.08% 386.76	2.98% 398.28	10.58%
1994	3.94% 413.99	-0.44% 412.17	-7.09% 382.96	-2.54% 373.25	1.50% 378.85	-4.90% 360.3	2.74% 370.16	7.49% 397.9	-1.02% 393.85	4.87% 413.05	-1.99% 404.82	-0.14% 404.27	1.50%
1995	0.26% 405.33	6.70% 432.5	3.39% 447.15	5.01% 469.56	3.95% 488.1	10.23% 538.03	5.73% 568.88	1.39% 576.77	1.44% 585.08	2.34% 598.78	-0.85% 593.72	-2.95% 576.23	42.54%
1996	2.71% 591.82	5.24% 622.83	-2.11% 609.69	9.36% 666.73	3.85% 692.39	-2.18% 677.3	-6.10% 636.01	4.33% 663.57	11.15% 737.57	1.96% 751.99	10.91% 834.01	-1.52% 821.36	42.54%
1997	12.20% 921.55	-7.71% 850.46	-6.28% 797.06	9.75% 874.74	9.62% 958.85	-0.16% 957.3	15.64% 1107.03	-2.98% 1074.05	2.15% 1097.16	-7.07% 1019.62	3.03% 1050.51	-5.68% 990.83	20.63%
1998	8.10% 1071.13	11.48% 1194.13	2.22% 1220.66	2.25% 1248.12	-4.49% 1192.07	12.19% 1337.34	2.99% 1377.26	-17.20% 1140.34	17.99% 1345.48	4.09% 1400.52	11.24% 1557.96	17.85% 1836.01	85.30%
1999	15.86% 2127.19	-9.49% 1925.28	9.41% 2106.39	1.42% 2136.39	-2.19% 2089.7	9.91% 2296.77	-1.13% 2270.93	5.55% 2396.87	0.46% 2407.9	9.53% 2637.44	12.48% 2966.71	24.98% 3707.83	101.95%
2000	-3.72% 3570.05	19.52% 4266.94	3.07% 4397.84	-14.20% 3773.18	-11.90% 3324.08	13.23% 3763.79	-4.10% 3609.35	12.97% 4077.59	-12.43% 3570.61	-8.07% 3282.3	-23.63% 2506.54	-6.58% 2341.7	-36.84%
2001	10.73% 2593	-26.40% 1908.32	-17.56% 1573.25	17.92% 1855.15	-2.98% 1799.89	1.68% 1830.19	-8.01% 1683.61	-12.71% 1469.7	-20.50% 1168.37	16.81% 1364.78	16.95% 1596.05	-1.19% 1577.05	-32.65%
2002	-1.70% 1550.17	-12.32% 1359.22	6.89% 1452.81	-12.10% 1277.07	-5.38% 1208.34	-12.99% 1051.41	-8.49% 962.1	-2.05% 942.38	-11.66% 832.52	18.86% 989.54	12.79% 1116.1	-11.80% 984.37	-37.58%
2003	-0.13% 983.05	2.72% 1009.74	0.88% 1018.66	8.58% 1106.06	8.30% 1197.89	0.32% 1201.69	6.26% 1276.94	5.03% 1341.2	-2.80% 1303.7	8.64% 1416.39	0.55% 1424.25	3.07% 1467.92	49.12%
2004	1.71% 1493.08	-1.52% 1470.38	-2.17% 1438.41	-2.58% 1401.36	4.63% 1466.22	3.44% 1516.64	-7.66% 1400.39	-2.26% 1368.68	3.22% 1412.74	5.24% 1486.72	5.70% 1571.5	3.16% 1621.12	10.44%
2005	-6.26% 1519.63	-0.57% 1511.02	-1.89% 1482.53	-4.16% 1420.79	8.58% 1542.63	-3.18% 1493.52	7.47% 1605.14	-1.46% 1581.71	1.26% 1601.66	-1.40% 1579.18	5.91% 1672.56	-1.64% 1645.2	1.49%
2006	3.98% 1710.75	-2.35% 1670.57	1.98% 1703.66	-0.17% 1700.71	-7.12% 1579.58	-0.28% 1575.23	-4.18% 1509.43	4.66% 1579.73	4.71% 1654.13	4.74% 1732.54	3.39% 1791.25	-1.92% 1756.9	6.79%
2007	2.01% 1792.28	-1.71% 1761.6	0.61% 1772.36	5.38% 1867.75	3.24% 1928.19	0.31% 1934.1	-0.11% 1932.06	2.93% 1988.73	5.15% 2091.11	7.07% 2238.98	-6.69% 2089.1	-0.20% 2084.93	18.67%
2008	-11.68% 1841.42	-5.22% 1745.27	2.10% 1781.93	7.62% 1917.7	5.99% 2032.57	-9.62% 1837.09	0.66% 1849.15	1.26% 1872.54	-14.84% 1594.63	-16.30% 1334.78	-11.17% 1185.75	2.18% 1211.65	-41.89%
2009	-2.59% 1180.25	-5.36% 1116.99	10.74% 1237.01	12.72% 1394.33	2.96% 1435.57	2.90% 1477.25	8.54% 1603.36	1.36% 1625.19	5.77% 1718.99	-3.02% 1667.13	6.02% 1767.43	5.26% 1860.31	53.54%
2010	-6.41% 1741.04	4.46% 1818.68	7.68% 1958.34	2.16% 2000.63	-7.41% 1852.39	-6.11% 1739.14	7.18% 1864	-5.18% 1767.43	13.05% 1998.04	6.33% 2124.45	-0.34% 2117.33	4.75% 2217.86	19.22%
2011	2.89% 2281.91	3.03% 2350.99	-0.51% 2338.99	2.78% 2404.08	-1.31% 2372.54	-2.00% 2325.07	1.62% 2362.81	-5.15% 2241.01	-4.54% 2139.18	10.33% 2360.08	-2.75% 2295.2	-0.76% 2277.83	2.70%
2012	8.35% 2467.95	6.29% 2623.1	5.04% 2755.27	-1.15% 2723.68	-7.30% 2524.87	3.60% 2615.72	1.02% 2642.53	4.91% 2772.24	0.97% 2799.19	-5.40% 2647.92	1.13% 2677.88	-0.63% 2660.93	16.82%
2013	2.65% 2731.53	0.26% 2738.58	2.93% 2818.69	2.44% 2887.44	3.27% 2981.76	-2.42% 2909.6	6.21% 3090.19	-0.53% 3073.81	4.70% 3218.2	4.96% 3377.73	3.26% 3487.82	2.99% 3592	34.99%
2014	-1.95% 3521.92	4.95% 3696.1	-2.72% 3595.74	-0.38% 3582.02	4.32% 3736.82	3.01% 3849.48	1.12% 3892.5	4.88% 4082.56	-0.81% 4049.45	2.69% 4158.21	4.32% 4337.79	-2.34% 4236.28	17.94%
2015	-2.07% 4148.43	7.04% 4440.67	-2.41% 4333.69	1.86% 4414.25	2.13% 4508.25	-2.47% 4396.76	4.37% 4588.91	-6.85% 4274.58	-2.19% 4181.06	11.19% 4648.83	0.34% 4664.51	-1.53% 4593.27	8.43%
2016	-6.84% 4279.17	-1.82% 4201.12	6.73% 4483.66	-3.18% 4341.3	4.21% 4523.89	-2.35% 4417.7	7.07% 4730.23	0.86% 4771.05	2.19% 4875.7	-1.53% 4801.27	0.20% 4810.81	1.10% 4863.62	5.89%
2017	5.20% 5116.77	4.17% 5330.31	1.99% 5436.23	2.71% 5583.53	3.68% 5788.8	-2.45% 5646.92	4.13% 5880.33	1.84% 5988.6	-0.16% 5979.3	4.50% 6248.56	1.87% 6365.56	0.48% 6396.42	31.52%
2018	8.65% 6949.99	-1.38% 6854.42	-3.99% 6581.13	0.37% 6605.57	5.48% 6967.73	1.05% 7040.8	2.72% 7231.98	5.84% 7654.55	-0.35% 7627.65	-8.66% 6967.1	-0.26% 6949.01	-8.91% 6329.97	-1.04%
2019	9.11% 6906.84	2.76% 7097.53	3.96% 7378.77	5.46% 7781.46	-8.40% 7127.96	7.62% 7671.08	2.32% 7848.78	-2.01% 7691	0.76% 7749.45	4.31% 8083.83	3.96% 8403.68	3.92% 8733.07	37.96%
2020	2.96% 8991.51	-5.89% 8461.83	-7.66% 7813.5	15.19% 9000.51	6.17% 9555.53	6.29% 10156.85	7.37% 10905.88	11.05% 12110.7	-5.72% 11418.06	-3.20% 11052.95	11.00% 12268.32	5.05% 12888.28	47.58%
2021	0.29% 12925.38	-0.12% 12909.44	1.41% 13091.44	5.88% 13860.76	-1.26% 13686.51	6.34% 14554.8	2.78% 14959.9	4.16% 15582.51	-5.73% 14689.62	7.90% 15850.47	1.80% 16135.92	1.14% 16320.08	26.63%
2022	-8.52% 14930.05	-4.64% 14237.81	4.22% 14838.49	-13.37% 12854.8	-1.65% 12642.1	-9.00% 11503.72	12.55% 12947.97	-5.22% 12272.03	-10.60% 10971.22	3.96% 11405.57	5.48% 12030.06	-9.06% 10939.76	-32.97%
2023	10.62% 12101.93	-0.49% 12042.12	9.46% 13181.35	0.49% 13245.99	7.61% 14254.09	6.49% 15179.21	3.81% 15757	-1.62% 15501.07	-5.07% 14715.24	-2.08% 14409.78	10.67% 15947.87	5.51% 16825.93	53.81%
2024	1.85% 17137.24	5.29% 18043.85	1.17% 18254.69	-4.46% 17440.69	6.30% 18538.66	6.17% 19682.87	-1.63% 19362.43	1.10% 19574.64	2.22% 20008.62	-1.35% 19737.86			17.31%

Data Source: Yahoo

Nasdaq 100 - Historical Chart

Nasdaq 100 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
04 Oct 2024	19737.86	19712.30	19902.70	19688.22	-64.73	-0.33%
02 Oct 2024	19802.59	19725.95	19876.70	19630.91	29.29	0.15%
01 Oct 2024	19773.30	20046.06	20056.20	19622.29	-235.32	-1.18%
28 Sep 2024	20008.62	20147.30	20152.53	19964.13	-106.92	-0.53%
26 Sep 2024	20115.54	20273.30	20273.30	19966.99	170.70	0.86%
25 Sep 2024	19944.84	19917.60	19984.47	19739.67	153.35	0.77%
21 Sep 2024	19791.49	19478.50	19845.70	19632.73	-48.34	-0.24%
19 Sep 2024	19839.83	19798.71	19951.79	19723.94	495.34	2.56%
18 Sep 2024	19344.49	19478.51	19643.51	19330.81	-87.91	-0.45%
17 Sep 2024	19432.40	19539.75	19596.34	19337.12	9.34	0.05%
16 Sep 2024	19423.06	19412.79	19446.06	19294.18	-19.14	-0.10%
13 Sep 2024	19442.20	18866.00	19456.41	19166.80	204.90	1.07%
11 Sep 2024	19237.30	18866.00	19266.39	18531.58	665.59	3.58%
10 Sep 2024	18571.71	18579.80	18693.86	18469.40	150.40	0.82%
06 Sep 2024	18421.31	18903.03	18930.77	18400.97	-500.09	-2.64%
05 Sep 2024	18921.40	18832.60	19070.82	18808.76	-653.24	-3.34%
31 Aug 2024	19574.64	19506.30	19582.17	19326.62	223.86	1.16%
29 Aug 2024	19350.78	19567.50	19587.04	19221.48	-230.74	-1.18%
27 Aug 2024	19581.52	19450.57	19617.92	19369.53	-139.35	-0.71%
24 Aug 2024	19720.87	19669.80	19818.40	19526.63	229.03	1.18%
22 Aug 2024	19491.84	19911.28	19938.89	19459.86	-333.00	-1.68%
21 Aug 2024	19824.84	19758.47	19885.34	19690.64	136.35	0.69%
20 Aug 2024	19688.49	19521.90	19690.00	19445.10	198.35	1.02%
16 Aug 2024	19490.14	19043.80	19502.92	19239.94	532.55	2.81%
14 Aug 2024	18957.59	18724.80	18987.73	18723.74	415.56	2.24%
12 Aug 2024	18542.03	18548.23	18665.75	18433.61	28.93	0.16%
09 Aug 2024	18513.10	18373.89	18567.63	18313.78	645.73	3.61%
08 Aug 2024	17867.37	18494.20	18445.75	17851.08	-27.78	-0.16%
06 Aug 2024	17895.15	17444.40	18169.49	17435.38	-995.24	-5.27%
02 Aug 2024	18890.39	19376.00	19538.97	18737.09	-472.04	-2.44%
31 Jul 2024	19362.43	19222.85	19426.62	19162.91	566.16	3.01%
30 Jul 2024	18796.27	19129.56	19165.42	18667.22	-227.39	-1.20%
27 Jul 2024	19023.66	18990.20	19142.68	18899.31	-8.73	-0.05%
25 Jul 2024	19032.39	19475.70	19482.55	19005.47	-790.48	-3.99%
23 Jul 2024	19822.87	19751.00	19861.72	19638.37	183.12	0.93%
19 Jul 2024	19639.75	20041.30	19947.98	19575.79	-159.39	-0.81%
17 Jul 2024	19799.14	20041.31	20080.27	19793.75	-587.74	-2.88%
16 Jul 2024	20386.88	20226.20	20585.17	20304.53	55.39	0.27%
12 Jul 2024	20331.49	20226.23	20526.08	20217.99	-343.89	-1.66%
11 Jul 2024	20675.38	20533.30	20690.97	20479.94	222.36	1.09%
09 Jul 2024	20453.02	20504.17	20543.90	20395.57	13.48	0.07%
08 Jul 2024	20439.54	20393.89	20455.38	20363.37	47.57	0.23%
05 Jul 2024	20391.97	20224.13	20407.00	20201.50	205.34	1.02%
03 Jul 2024	20186.63	19995.28	20186.63	19995.28	410.20	2.07%
02 Jul 2024	19776.43	19720.10	19805.31	19577.54	93.56	0.48%
28 Jun 2024	19682.87	19817.00	20017.71	19665.85	-106.16	-0.54%
27 Jun 2024	19789.03	19740.52	19850.81	19701.34	37.98	0.19%
26 Jun 2024	19751.05	19671.07	19763.55	19654.18	187.11	0.96%
25 Jun 2024	19563.94	19648.20	19723.20	19500.50	-136.49	-0.69%
21 Jun 2024	19700.43	19722.37	19801.97	19643.52	-51.87	-0.26%
20 Jun 2024	19752.30	19962.97	19979.93	19685.03	-150.45	-0.76%
18 Jun 2024	19902.75	19681.90	19977.84	19623.71	242.95	1.24%
14 Jun 2024	19659.80	19557.22	19664.59	19534.62	82.88	0.42%
13 Jun 2024	19576.92	19609.05	19639.45	19473.71	366.73	1.91%
12 Jun 2024	19210.19	19031.40	19212.63	18966.56	135.52	0.71%
10 Jun 2024	19074.67	18945.31	19089.83	18940.71	73.72	0.39%
07 Jun 2024	19000.95	18992.58	19113.88	18958.68	-20.24	-0.11%
06 Jun 2024	19021.19	19053.01	19071.79	18978.86	399.53	2.15%
05 Jun 2024	18621.66	18550.80	18697.95	18521.85	85.01	0.46%
01 Jun 2024	18536.65	18550.80	18574.56	18189.78	-2.01	-0.01%
30 May 2024	18538.66	18683.25	18705.26	18487.76	-198.09	-1.06%
29 May 2024	18736.75	18708.07	18814.82	18706.62	-132.69	-0.70%
28 May 2024	18869.44	18855.15	18875.20	18755.94	246.05	1.32%
24 May 2024	18623.39	18907.10	18907.54	18554.89	-81.81	-0.44%
22 May 2024	18705.20	18733.54	18756.69	18606.16	-8.60	-0.05%
21 May 2024	18713.80	18603.99	18721.18	18589.91	39.61	0.21%
20 May 2024	18674.19	18559.22	18703.83	18549.84	127.96	0.69%
17 May 2024	18546.23	18571.82	18590.37	18462.25	-11.73	-0.06%
16 May 2024	18557.96	18589.98	18669.50	18553.30	-38.69	-0.21%
15 May 2024	18596.65	18412.81	18607.53	18359.32	273.88	1.49%
14 May 2024	18322.77	18187.51	18339.58	18175.30	124.16	0.68%
13 May 2024	18198.61	18228.40	18233.50	18147.57	37.43	0.21%
10 May 2024	18161.18	18171.15	18247.61	18099.73	47.72	0.26%
09 May 2024	18113.46	18095.80	18138.02	18012.62	28.45	0.16%
08 May 2024	18085.01	17987.70	18135.34	17987.70	-6.44	-0.04%
07 May 2024	18091.45	18106.33	18156.32	18061.61	200.66	1.12%
04 May 2024	17890.79	17848.66	17926.98	17784.78	349.25	1.99%
02 May 2024	17541.54	17474.92	17575.80	17290.64	222.99	1.29%
01 May 2024	17318.55	17382.78	17667.86	17284.37	-122.14	-0.70%
30 Apr 2024	17440.69	17720.35	17768.87	17440.69	-277.61	-1.57%
27 Apr 2024	17718.30	17566.20	17772.78	17533.08	287.80	1.65%
25 Apr 2024	17430.50	17205.28	17474.46	17172.42	-96.30	-0.55%
24 Apr 2024	17526.80	17613.66	17653.66	17435.33	55.33	0.32%
23 Apr 2024	17471.47	17297.24	17513.31	17277.25	260.58	1.51%
22 Apr 2024	17210.89	17161.11	17305.15	17010.25	173.24	1.02%
19 Apr 2024	17037.65	17334.71	17362.28	16973.94	-356.66	-2.05%
18 Apr 2024	17394.31	17514.77	17590.81	17376.49	-99.31	-0.57%
17 Apr 2024	17493.62	17785.82	17788.54	17459.57	-220.04	-1.24%
16 Apr 2024	17713.66	17691.45	17817.73	17660.89	6.83	0.04%
15 Apr 2024	17706.83	18143.25	18152.08	17676.35	-296.66	-1.65%
12 Apr 2024	18003.49	18117.67	18166.49	17952.09	-304.49	-1.66%
11 Apr 2024	18307.98	18085.11	18337.15	17998.25	296.32	1.65%
10 Apr 2024	18011.66	17957.96	18040.83	17932.42	-158.24	-0.87%
09 Apr 2024	18169.90	18188.87	18210.02	17973.07	69.71	0.39%
08 Apr 2024	18100.19	18130.44	18178.66	18050.69	-8.27	-0.05%
05 Apr 2024	18108.46	17940.28	18202.96	17912.86	229.68	1.28%
04 Apr 2024	17878.78	18331.02	18362.29	17875.75	-281.41	-1.55%
03 Apr 2024	18160.19	18054.44	18238.67	18045.42	38.41	0.21%
02 Apr 2024	18121.78	18076.43	18135.57	18002.27	-171.42	-0.94%
01 Apr 2024	18293.20	18280.82	18391.58	18211.28	38.51	0.21%
28 Mar 2024	18254.69	18263.41	18308.32	18231.38	-26.15	-0.14%
27 Mar 2024	18280.84	18338.19	18344.09	18168.20	70.30	0.39%
26 Mar 2024	18210.54	18329.29	18378.70	18207.88	-66.52	-0.36%
25 Mar 2024	18277.06	18215.54	18337.35	18189.28	-62.38	-0.34%
22 Mar 2024	18339.44	18293.15	18386.25	18267.49	19.06	0.10%
21 Mar 2024	18320.38	18438.24	18464.70	18317.10	80.27	0.44%
20 Mar 2024	18240.11	18067.70	18249.12	18003.24	207.91	1.15%
19 Mar 2024	18032.20	17902.52	18039.82	17809.15	47.19	0.26%
18 Mar 2024	17985.01	18024.24	18124.32	17973.09	176.76	0.99%
15 Mar 2024	17808.25	17926.92	17930.47	17764.99	-206.56	-1.15%
14 Mar 2024	18014.81	18114.69	18142.90	17913.63	-53.66	-0.30%
13 Mar 2024	18068.47	18151.76	18163.74	18030.40	-150.64	-0.83%
12 Mar 2024	18219.11	18063.02	18228.37	17919.33	267.42	1.49%
11 Mar 2024	17951.69	17959.68	18003.05	17873.33	-66.76	-0.37%
08 Mar 2024	18018.45	18312.79	18416.73	17995.38	-279.54	-1.53%
07 Mar 2024	18297.99	18161.73	18337.95	18101.43	280.42	1.56%
06 Mar 2024	18017.57	18083.51	18142.88	17941.64	119.70	0.67%
05 Mar 2024	17897.87	18088.71	18097.50	17804.50	-328.61	-1.80%
04 Mar 2024	18226.48	18290.10	18313.43	18218.25	-76.43	-0.42%
01 Mar 2024	18302.91	18069.29	18333.26	18064.44	259.06	1.44%
29 Feb 2024	18043.85	17991.67	18068.52	17866.26	169.35	0.95%
28 Feb 2024	17874.50	17895.03	17931.01	17840.36	-96.55	-0.54%
27 Feb 2024	17971.05	17962.58	17987.54	17871.06	37.72	0.21%
26 Feb 2024	17933.33	17970.21	18014.11	17926.66	-4.28	-0.02%
23 Feb 2024	17937.61	18052.59	18091.62	17902.78	-67.09	-0.37%
22 Feb 2024	18004.70	17857.76	18034.80	17808.26	525.79	3.01%
21 Feb 2024	17478.91	17412.79	17482.13	17319.44	-67.19	-0.38%
20 Feb 2024	17546.10	17591.17	17657.08	17399.41	-139.88	-0.79%
16 Feb 2024	17685.98	17853.59	17864.16	17663.40	-159.74	-0.90%
15 Feb 2024	17845.72	17815.32	17864.59	17722.31	38.09	0.21%
14 Feb 2024	17807.63	17728.90	17815.18	17619.92	207.21	1.18%
13 Feb 2024	17600.42	17519.80	17717.67	17478.23	-282.24	-1.58%
12 Feb 2024	17882.66	17942.28	18041.45	17859.66	-79.75	-0.44%
09 Feb 2024	17962.41	17820.98	17987.90	17798.81	179.24	1.01%
08 Feb 2024	17783.17	17757.60	17814.12	17728.55	28.10	0.16%
07 Feb 2024	17755.07	17674.59	17784.17	17637.73	182.34	1.04%
06 Feb 2024	17572.73	17664.44	17680.62	17475.43	-40.31	-0.23%
05 Feb 2024	17613.04	17634.69	17655.77	17469.62	-29.69	-0.17%
02 Feb 2024	17642.73	17415.94	17682.29	17378.37	298.02	1.72%
01 Feb 2024	17344.71	17216.99	17356.76	17175.83	207.47	1.21%
31 Jan 2024	17137.24	17269.98	17375.32	17128.74	-339.47	-1.94%
30 Jan 2024	17476.71	17556.49	17578.46	17443.77	-119.56	-0.68%
29 Jan 2024	17596.27	17438.03	17603.95	17414.62	175.26	1.01%
26 Jan 2024	17421.01	17432.87	17514.76	17395.54	-95.98	-0.55%
25 Jan 2024	17516.99	17589.27	17631.34	17430.37	17.69	0.10%
24 Jan 2024	17499.30	17562.32	17665.26	17481.97	95.09	0.55%
23 Jan 2024	17404.21	17346.95	17410.86	17286.02	73.83	0.43%
22 Jan 2024	17330.38	17403.62	17450.30	17309.87	16.38	0.09%
19 Jan 2024	17314.00	17060.14	17317.21	17041.85	331.71	1.95%
18 Jan 2024	16982.29	16894.33	16996.98	16818.13	246.01	1.47%
17 Jan 2024	16736.28	16705.51	16749.11	16561.49	-94.43	-0.56%
16 Jan 2024	16830.71	16775.10	16895.33	16726.59	-2.21	-0.01%
12 Jan 2024	16832.92	16855.00	16900.37	16776.92	12.02	0.07%
11 Jan 2024	16820.90	16852.19	16898.16	16618.86	27.85	0.17%
10 Jan 2024	16793.05	16702.55	16827.37	16654.74	114.35	0.69%
09 Jan 2024	16678.70	16531.96	16710.88	16513.73	28.83	0.17%
08 Jan 2024	16649.87	16354.22	16655.23	16349.39	343.89	2.11%
05 Jan 2024	16305.98	16281.74	16415.39	16249.19	23.97	0.15%
04 Jan 2024	16282.01	16290.78	16419.44	16276.43	-86.48	-0.53%
03 Jan 2024	16368.49	16413.26	16471.08	16352.14	-175.45	-1.06%
02 Jan 2024	16543.94	16667.30	16686.60	16453.15	-281.99	-1.68%
29 Dec 2023	16825.93	16902.44	16919.51	16757.89	-72.54	-0.43%
28 Dec 2023	16898.47	16963.52	16969.17	16891.32	-8.33	-0.05%
27 Dec 2023	16906.80	16896.14	16922.01	16859.55	28.34	0.17%
26 Dec 2023	16878.46	16816.78	16907.51	16813.57	101.06	0.60%
22 Dec 2023	16777.40	16799.02	16839.25	16703.57	19.99	0.12%
21 Dec 2023	16757.41	16719.61	16768.02	16621.52	203.25	1.23%
20 Dec 2023	16554.16	16763.64	16860.68	16552.06	-257.69	-1.53%
19 Dec 2023	16811.85	16734.25	16813.01	16733.38	82.05	0.49%
18 Dec 2023	16729.80	16631.11	16764.32	16629.29	106.35	0.64%
15 Dec 2023	16623.45	16587.00	16669.77	16557.01	85.62	0.52%
14 Dec 2023	16537.83	16603.54	16660.71	16419.26	-24.54	-0.15%
13 Dec 2023	16562.37	16392.18	16581.04	16357.21	208.12	1.27%
12 Dec 2023	16354.25	16209.61	16354.25	16175.46	132.52	0.82%
11 Dec 2023	16221.73	16069.62	16232.26	16061.87	137.04	0.85%
08 Dec 2023	16084.69	15952.85	16100.86	15937.58	62.20	0.39%
07 Dec 2023	16022.49	15888.23	16042.51	15875.48	234.44	1.48%
06 Dec 2023	15788.05	15990.20	15990.94	15776.95	-89.66	-0.56%
05 Dec 2023	15877.71	15763.65	15931.84	15760.59	38.04	0.24%
04 Dec 2023	15839.67	15837.12	15852.45	15695.58	-157.91	-0.99%
01 Dec 2023	15997.58	15892.59	16013.75	15834.93	49.71	0.31%
30 Nov 2023	15947.87	15987.66	16013.48	15825.67	-39.73	-0.25%
29 Nov 2023	15987.60	16111.36	16166.51	15976.69	-22.83	-0.14%
28 Nov 2023	16010.43	15940.29	16031.52	15921.07	48.45	0.30%
27 Nov 2023	15961.98	15969.72	16045.30	15932.19	-20.03	-0.13%
24 Nov 2023	15982.01	15974.85	16007.43	15940.62	-19.38	-0.12%
22 Nov 2023	16001.39	16025.74	16119.31	15964.04	67.77	0.43%
21 Nov 2023	15933.62	15951.55	15968.09	15866.82	-93.44	-0.58%
20 Nov 2023	16027.06	15845.20	16056.76	15844.83	189.07	1.19%
17 Nov 2023	15837.99	15803.98	15876.87	15766.94	4.82	0.03%
16 Nov 2023	15833.17	15765.20	15842.63	15738.22	15.99	0.10%
15 Nov 2023	15817.18	15881.72	15904.63	15765.31	4.71	0.03%
14 Nov 2023	15812.47	15744.36	15850.34	15726.12	329.68	2.13%
13 Nov 2023	15482.79	15469.21	15524.66	15404.71	-46.33	-0.30%
10 Nov 2023	15529.12	15252.36	15535.20	15237.17	341.22	2.25%
09 Nov 2023	15187.90	15351.12	15382.11	15171.32	-125.34	-0.82%
08 Nov 2023	15313.24	15313.90	15343.19	15220.88	17.22	0.11%
07 Nov 2023	15296.02	15201.77	15335.44	15153.31	141.09	0.93%
06 Nov 2023	15154.93	15137.16	15180.19	15064.91	55.44	0.37%
03 Nov 2023	15099.49	14985.12	15149.78	14965.29	179.94	1.21%
02 Nov 2023	14919.55	14856.95	14930.76	14792.81	254.64	1.74%
01 Nov 2023	14664.91	14453.68	14677.86	14441.89	255.13	1.77%
31 Oct 2023	14409.78	14340.86	14420.44	14232.40	74.27	0.52%
30 Oct 2023	14335.51	14283.98	14388.20	14225.86	155.09	1.09%
27 Oct 2023	14180.42	14245.75	14321.04	14130.37	70.85	0.50%
26 Oct 2023	14109.57	14314.01	14372.51	14058.33	-272.07	-1.89%
25 Oct 2023	14381.64	14642.08	14643.69	14362.24	-364.22	-2.47%
24 Oct 2023	14745.86	14678.41	14774.16	14610.33	141.01	0.97%
23 Oct 2023	14604.85	14514.11	14746.37	14419.06	43.97	0.30%
20 Oct 2023	14560.88	14752.59	14781.22	14552.12	-222.25	-1.50%
19 Oct 2023	14783.13	14981.13	15023.91	14749.30	-126.13	-0.85%
18 Oct 2023	14909.26	15022.28	15103.87	14865.81	-212.75	-1.41%
17 Oct 2023	15122.01	15009.26	15187.06	14932.77	-50.72	-0.33%
16 Oct 2023	15172.73	15054.48	15209.50	15047.27	177.61	1.18%
13 Oct 2023	14995.12	15225.73	15232.37	14943.42	-188.98	-1.24%
12 Oct 2023	15184.10	15264.11	15333.98	15090.69	-57.02	-0.37%
11 Oct 2023	15241.12	15194.53	15248.22	15119.62	109.60	0.72%
10 Oct 2023	15131.52	15074.04	15241.94	15050.54	84.37	0.56%
09 Oct 2023	15047.15	14871.57	15070.64	14816.32	73.91	0.49%
06 Oct 2023	14973.24	14622.23	15021.38	14575.95	250.02	1.70%
05 Oct 2023	14723.22	14769.55	14784.69	14584.39	-53.03	-0.36%
04 Oct 2023	14776.25	14613.23	14803.04	14592.56	210.63	1.45%

Data Source: Yahoo

Constituents of the Nasdaq 100

	Name	Price	Difference	Change%	PB Ratio	PE Ratio	Weightage (%)
	Microsoft Corp
	Apple Inc
	NVIDIA Corp
	Amazon.com Inc
	Meta Platforms Inc
	Broadcom Inc
	Alphabet Inc
	Costco Wholesale Corp
	Tesla Inc
	Advanced Micro Devices Inc
	Netflix Inc
	PepsiCo Inc
	Adobe Inc
	Linde PLC
	Cisco Systems Inc
	T-Mobile US Inc
	QUALCOMM Inc
	Intel Corp
	Intuit Inc
	Comcast Corp
	Applied Materials Inc
	Texas Instruments Inc
	Amgen Inc
	Intuitive Surgical Inc
	Honeywell International Inc
	Lam Research Corp
	Booking Holdings Inc
	Vertex Pharmaceuticals Inc
	Regeneron Pharmaceuticals Inc
	Micron Technology Inc
	Starbucks Corp
	Automatic Data Processing Inc
	Mondelez International Inc
	Analog Devices Inc
	KLA Corp
	Palo Alto Networks Inc
	Gilead Sciences Inc
	PDD Holdings Inc ADR
	Synopsys Inc
	Cadence Design Systems Inc
	ASML Holding NV
	MercadoLibre Inc
	CSX Corp
	Crowdstrike Holdings Inc
	Marriott International Inc/MD
	Airbnb Inc
	PayPal Holdings Inc
	O'Reilly Automotive Inc
	Cintas Corp
	Monster Beverage Corp
	PACCAR Inc
	NXP Semiconductors NV
	Roper Technologies Inc
	Marvell Technology Inc
	Workday Inc
	Lululemon Athletica Inc
	Autodesk Inc
	Copart Inc
	Constellation Energy Corp
	Dexcom Inc
	Fortinet Inc
	DoorDash Inc
	Ross Stores Inc
	Microchip Technology Inc
	Old Dominion Freight Line Inc
	IDEXX Laboratories Inc
	Paychex Inc
	Fastenal Co
	American Electric Power Co Inc
	Charter Communications Inc
	Kraft Heinz Co/The
	GE HealthCare Technologies Inc
	Keurig Dr Pepper Inc
	Moderna Inc
	CoStar Group Inc
	AstraZeneca PLC ADR
	Cognizant Technology Solutions Corp
	Datadog Inc
	Exelon Corp
	Electronic Arts Inc
	Trade Desk Inc/The
	Diamondback Energy Inc
	Verisk Analytics Inc
	CDW Corp/DE
	Coca-Cola Europacific Partners PLC
	Baker Hughes Co
	Biogen Inc
	ON Semiconductor Corp
	Atlassian Corp
	ANSYS Inc
	Zscaler Inc
	Xcel Energy Inc
	GLOBALFOUNDRIES Inc
	Dollar Tree Inc
	MongoDB Inc
	Take-Two Interactive Software Inc
	Warner Bros Discovery Inc
	Illumina Inc
	Walgreens Boots Alliance Inc
	Sirius XM Holdings Inc

Nasdaq 100 - Historical Chart

MAX

Name	Price	Difference	Change%

FAQs

What is the return rate of the Nasdaq 100?

So far in 2023 (YTD), the Nasdaq 100 index has returned an average 36.03%.

What is the return of the Nasdaq 100 last 15 years?

Over the past 15 years, Nasdaq 100 has delivered a CAGR of around 16%, while S&P 500 has returned about 8%.

Is the Nasdaq-100 risky?

Data by YCharts. You're probably not going to witness 100% to 200% surges in a handful of months like individual companies in the Nasdaq have this year, but you also don't have the downside that could come with them. The long-term value you can receive from investing in the Nasdaq-100 is generally worth that trade-off.

Why buy Nasdaq-100?

With a proven history of high index performance, the Nasdaq-100® is the best way to invest in some of the top non-financial companies listed on Nasdaq.

Is Nasdaq 100 a growth fund?

The fund falls into Morningstar's large-growth category, which includes the top 70 percent of market capitalization. Growth stocks are those that offer the potential for growth with above-average risk compared to others.

Holidays

Nasdaq 100 - Historical Data

05/10 Close - USD - Since it Started (1985 OCT)

- Last 30 Years Annual Avg 19.03%

- Annual Avg 18.04%

Data Source: Yahoo

Nasdaq 100 - Historical Chart

Nasdaq 100 - Historical Data

Data Source: Yahoo

Constituents of the Nasdaq 100

Nasdaq 100 - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator