Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,449.56 Down 22.54(0.50%) 5:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 17, 20122,874.712,879.222,813.692,813.692,016,980,0002,813.69
May 16, 20122,904.672,913.902,872.252,874.041,933,900,0002,874.04
May 15, 20122,902.302,930.682,889.392,893.761,826,210,0002,893.76
May 14, 20122,907.782,924.892,898.902,902.581,683,460,0002,902.58
May 11, 20122,919.352,960.382,918.742,933.821,735,380,0002,933.82
May 10, 20122,950.212,950.212,923.142,933.642,004,150,0002,933.64
May 9, 20122,912.412,948.772,900.182,934.712,047,090,0002,934.71
May 8, 20122,939.362,952.652,900.062,946.272,175,840,0002,946.27
May 7, 20122,940.412,970.202,939.212,957.761,740,430,0002,957.76
May 4, 20123,001.153,001.482,956.342,956.341,944,010,0002,956.34
May 3, 20123,061.133,061.383,016.203,024.301,869,130,0003,024.30
May 2, 20123,035.073,061.473,028.943,059.851,825,190,0003,059.85
May 1, 20123,044.793,085.403,041.623,050.441,854,230,0003,050.44
Apr 30, 20123,060.063,063.663,043.253,046.361,633,170,0003,046.36
Apr 27, 20123,060.343,076.443,043.303,069.201,777,750,0003,069.20
Apr 26, 20123,029.623,056.773,027.793,050.611,763,510,0003,050.61
Apr 25, 20123,013.653,031.413,010.573,029.631,721,330,0003,029.63
Apr 24, 20122,967.372,979.082,950.382,961.601,690,840,0002,961.60
Apr 23, 20122,969.002,973.382,946.042,970.451,767,360,0002,970.45
Apr 20, 20123,023.733,034.692,999.013,000.451,935,880,0003,000.45
Apr 19, 20123,028.203,058.722,994.943,007.561,991,120,0003,007.56
Apr 18, 20123,031.823,045.043,023.913,031.451,599,470,0003,031.45
Apr 17, 20123,002.023,052.762,999.493,042.821,555,070,0003,042.82
Apr 16, 20123,027.573,027.572,975.872,988.401,594,320,0002,988.40
Apr 13, 20123,045.083,045.423,010.773,011.331,483,850,0003,011.33
Apr 12, 20123,023.113,059.263,020.443,055.551,480,340,0003,055.55
Apr 11, 20123,020.153,030.513,008.753,016.461,540,890,0003,016.46
Apr 10, 20123,044.673,055.202,987.002,991.221,953,600,0002,991.22
Apr 9, 20123,037.283,058.763,032.223,047.081,371,140,0003,047.08
Apr 5, 20123,061.753,083.383,061.143,080.501,548,040,0003,080.50
Apr 4, 20123,085.463,086.353,052.583,068.091,813,150,0003,068.09
Apr 3, 20123,119.653,128.253,097.413,113.571,804,950,0003,113.57
Apr 2, 20123,085.943,123.033,079.783,119.701,768,210,0003,119.70
Mar 30, 20123,110.973,111.553,079.053,091.571,833,130,0003,091.57
Mar 29, 20123,087.253,099.803,069.813,095.361,756,160,0003,095.36
Mar 28, 20123,123.843,130.563,086.933,104.961,765,680,0003,104.96
Mar 27, 20123,124.063,134.173,119.033,120.351,662,460,0003,120.35
Mar 26, 20123,090.523,122.573,090.053,122.571,627,520,0003,122.57
Mar 23, 20123,066.373,070.933,044.673,067.921,428,940,0003,067.92
Mar 22, 20123,055.003,068.503,050.703,063.321,524,800,0003,063.32
Mar 21, 20123,077.443,090.083,069.093,075.321,552,400,0003,075.32
Mar 20, 20123,060.933,078.723,050.823,074.151,508,580,0003,074.15
Mar 19, 20123,057.243,087.103,050.893,078.321,548,400,0003,078.32
Mar 16, 20123,058.493,060.823,047.693,055.262,088,610,0003,055.26
Mar 15, 20123,048.583,059.813,037.823,056.371,677,540,0003,056.37
Mar 14, 20123,042.213,051.373,024.733,040.731,662,300,0003,040.73
Mar 13, 20123,003.713,039.892,996.463,039.881,709,900,0003,039.88
Mar 12, 20122,989.052,994.102,973.652,983.661,341,660,0002,983.66
Mar 9, 20122,975.092,993.982,973.962,988.341,580,560,0002,988.34
Mar 8, 20122,954.402,976.052,945.732,970.421,619,740,0002,970.42
Mar 7, 20122,922.572,940.282,920.542,935.691,589,360,0002,935.69
Mar 6, 20122,917.522,921.772,900.282,910.321,870,720,0002,910.32
Mar 5, 20122,969.732,973.932,940.522,950.481,679,030,0002,950.48
Mar 2, 20122,986.082,995.972,968.002,976.191,755,130,0002,976.19
Mar 1, 20122,979.112,996.372,974.592,988.971,903,690,0002,988.97
Feb 29, 20122,991.673,000.112,961.772,966.892,170,190,0002,966.89
Feb 28, 20122,969.252,988.592,966.612,986.761,812,490,0002,986.76
Feb 27, 20122,945.872,976.082,933.302,966.161,763,650,0002,966.16
Feb 24, 20122,963.132,970.882,958.822,963.751,643,180,0002,963.75
Feb 23, 20122,933.162,958.422,922.962,956.981,768,390,0002,956.98
Feb 22, 20122,942.772,950.372,929.682,933.171,706,310,0002,933.17
Feb 21, 20122,957.302,965.052,934.072,948.571,821,540,0002,948.57
Feb 17, 20122,958.222,962.782,941.552,951.781,973,900,0002,951.78
Feb 16, 20122,915.672,961.382,912.722,959.851,945,230,0002,959.85
Feb 15, 20122,943.422,958.192,911.332,915.832,038,980,0002,915.83
Feb 14, 20122,921.702,932.082,911.602,931.831,881,630,0002,931.83
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.