• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    5,106.59 Up 73.84(1.47%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 19, 20122,909.872,940.232,908.452,929.761,835,480,0002,929.76
    Jun 18, 20122,872.492,903.032,853.862,895.331,586,190,0002,895.33
    Jun 15, 20122,839.402,874.382,837.942,872.802,020,100,0002,872.80
    Jun 14, 20122,820.632,842.312,807.552,836.331,633,370,0002,836.33
    Jun 13, 20122,838.122,853.172,810.592,818.611,602,080,0002,818.61
    Jun 12, 20122,815.842,843.672,802.382,843.071,594,310,0002,843.07
    Jun 11, 20122,882.492,882.962,806.902,809.731,480,220,0002,809.73
    Jun 8, 20122,823.822,860.942,814.802,858.421,390,260,0002,858.42
    Jun 7, 20122,872.052,873.592,827.822,831.021,655,370,0002,831.02
    Jun 6, 20122,796.232,844.722,796.232,844.721,761,050,0002,844.72
    Jun 5, 20122,749.352,781.972,749.342,778.111,625,600,0002,778.11
    Jun 4, 20122,747.612,769.932,726.682,760.011,755,750,0002,760.01
    Jun 1, 20122,810.132,810.132,747.242,747.481,966,370,0002,747.48
    May 31, 20122,837.372,842.432,801.962,827.342,180,130,0002,827.34
    May 30, 20122,847.272,847.272,825.642,837.361,671,040,0002,837.36
    May 29, 20122,853.272,882.832,846.682,870.99221,430,0002,870.99
    May 25, 20122,839.742,846.312,829.762,837.531,282,680,0002,837.53
    May 24, 20122,856.552,858.242,817.622,839.381,750,290,0002,839.38
    May 23, 20122,832.172,855.352,795.502,850.121,929,640,0002,850.12
    May 22, 20122,853.872,867.342,823.222,839.081,861,850,0002,839.08
    May 21, 20122,782.552,848.832,774.762,847.211,870,420,0002,847.21
    May 18, 20122,814.432,827.282,774.452,778.792,692,450,0002,778.79
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.