Dow Down0.17% Nasdaq Down0.28%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,493.39 Down 12.46(0.28%) 5:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 29, 20144,465.844,515.244,464.444,505.851,737,750,0004,505.85
Sep 26, 20144,476.484,515.754,475.484,512.191,637,480,0004,512.19
Sep 25, 20144,540.824,546.934,466.644,466.751,939,610,0004,466.75
Sep 24, 20144,514.924,557.274,500.134,555.221,765,260,0004,555.22
Sep 23, 20144,511.324,536.034,508.424,508.691,847,730,0004,508.69
Sep 22, 20144,568.454,568.874,513.124,527.691,881,520,0004,527.69
Sep 19, 20144,606.134,610.574,563.444,579.793,178,490,0004,579.79
Sep 18, 20144,575.744,593.984,572.624,593.431,774,840,0004,593.43
Sep 17, 20144,553.964,582.404,539.364,562.191,796,710,0004,562.19
Sep 16, 20144,502.114,558.244,499.874,552.761,879,350,0004,552.76
Sep 15, 20144,567.454,567.474,506.734,518.901,940,520,0004,518.90
Sep 12, 20144,588.774,590.084,555.684,567.601,784,170,0004,567.60
Sep 11, 20144,567.644,591.814,559.754,591.811,704,850,0004,591.81
Sep 10, 20144,554.154,587.104,544.844,586.521,808,650,0004,586.52
Sep 9, 20144,588.834,599.034,544.444,552.291,956,550,0004,552.29
Sep 8, 20144,579.064,600.404,570.234,592.291,670,210,0004,592.29
Sep 5, 20144,560.634,583.004,542.744,582.901,641,830,0004,582.90
Sep 4, 20144,581.524,603.154,553.314,562.291,728,700,0004,562.29
Sep 3, 20144,610.144,610.144,565.384,572.561,897,450,0004,572.56
Sep 2, 20144,592.424,598.644,576.814,598.191,859,080,0004,598.19
Aug 29, 20144,571.764,580.274,553.784,580.271,352,830,0004,580.27
Aug 28, 20144,552.554,565.964,546.624,557.701,309,580,0004,557.70
Aug 27, 20144,574.354,575.814,561.844,569.621,389,470,0004,569.62
Aug 26, 20144,563.814,575.594,556.784,570.641,469,620,0004,570.64
Aug 25, 20144,563.724,571.144,547.784,557.351,384,620,0004,557.35
Aug 22, 20144,534.874,547.244,521.774,538.551,311,810,0004,538.55
Aug 21, 20144,526.724,534.004,513.814,532.101,421,730,0004,532.10
Aug 20, 20144,517.754,533.014,515.734,526.481,502,030,0004,526.48
Aug 19, 20144,514.264,528.914,513.924,527.511,556,560,0004,527.51
Aug 18, 20144,490.534,509.164,486.444,508.311,571,100,0004,508.31
Aug 15, 20144,479.644,482.474,427.134,464.931,799,460,0004,464.93
Aug 14, 20144,438.134,453.004,433.944,453.001,549,820,0004,453.00
Aug 13, 20144,407.874,434.314,403.644,434.131,611,690,0004,434.13
Aug 12, 20144,394.694,407.084,371.844,389.251,560,220,0004,389.25
Aug 11, 20144,387.384,415.784,384.154,401.331,537,880,0004,401.33
Aug 8, 20144,340.884,373.124,327.874,370.901,759,060,0004,370.90
Aug 7, 20144,373.254,379.704,321.894,334.971,866,330,0004,334.97
Aug 6, 20144,326.284,378.994,325.044,355.051,819,310,0004,355.05
Aug 5, 20144,364.594,383.024,333.584,352.841,916,180,0004,352.84
Aug 4, 20144,365.624,395.384,343.034,383.891,677,400,0004,383.89
Aug 1, 20144,363.394,385.054,324.024,352.642,050,340,0004,352.64
Jul 31, 20144,421.294,430.804,367.154,369.772,273,380,0004,369.77
Jul 30, 20144,468.444,476.064,444.514,462.901,872,430,0004,462.90
Jul 29, 20144,456.074,470.974,441.034,442.702,090,810,0004,442.70
Jul 28, 20144,451.124,455.394,413.924,444.911,783,250,0004,444.91
Jul 25, 20144,448.064,457.954,430.434,449.561,711,430,0004,449.56
Jul 24, 20144,481.614,485.504,465.944,472.111,935,090,0004,472.11
Jul 23, 20144,468.164,480.734,457.954,473.701,909,810,0004,473.70
Jul 22, 20144,444.944,464.134,443.354,456.021,724,440,0004,456.02
Jul 21, 20144,421.204,432.424,404.514,424.701,557,820,0004,424.70
Jul 18, 20144,379.944,434.444,378.224,432.151,823,580,0004,432.15
Jul 17, 20144,411.524,425.384,352.234,363.452,055,240,0004,363.45
Jul 16, 20144,446.174,448.874,419.714,425.972,059,340,0004,425.97
Jul 15, 20144,444.914,451.934,389.704,416.391,772,030,0004,416.39
Jul 14, 20144,441.394,451.604,432.954,440.421,579,660,0004,440.42
Jul 11, 20144,401.054,417.164,389.294,415.491,511,250,0004,415.49
Jul 10, 20144,352.044,415.854,351.044,396.201,682,920,0004,396.20
Jul 9, 20144,403.034,421.934,388.014,419.031,736,960,0004,419.03
Jul 8, 20144,442.874,443.564,372.044,391.462,221,820,0004,391.46
Jul 7, 20144,477.744,478.024,447.604,451.531,691,390,0004,451.53
Jul 3, 20144,472.894,485.934,463.854,485.931,001,730,0004,485.93
Jul 2, 20144,457.864,466.924,450.874,457.731,599,480,0004,457.73
Jul 1, 20144,424.714,471.604,424.434,458.651,942,550,0004,458.65
Jun 30, 20144,398.374,417.464,396.594,408.181,848,110,0004,408.18
Jun 27, 20144,371.804,398.854,371.604,397.933,964,930,0004,397.93
Jun 26, 20144,379.444,379.804,347.454,379.051,554,070,0004,379.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.