• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,806.86 Up 33.39(0.70%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Feb 13, 20122,926.212,933.932,913.892,931.391,619,980,0002,931.39
    Feb 10, 20122,902.002,910.982,895.102,903.881,787,640,0002,903.88
    Feb 9, 20122,922.462,930.682,904.512,927.232,153,090,0002,927.23
    Feb 8, 20122,906.592,918.262,892.712,915.861,981,150,0002,915.86
    Feb 7, 20122,895.912,910.272,885.172,904.081,784,580,0002,904.08
    Feb 6, 20122,892.522,903.032,887.332,901.991,684,490,0002,901.99
    Feb 3, 20122,888.952,908.132,885.842,905.662,152,890,0002,905.66
    Feb 2, 20122,854.102,868.232,849.402,859.681,913,430,0002,859.68
    Feb 1, 20122,830.102,855.732,825.192,848.272,125,720,0002,848.27
    Jan 31, 20122,825.762,830.452,798.772,813.841,786,550,0002,813.84
    Jan 30, 20122,790.402,816.852,782.442,811.941,668,970,0002,811.94
    Jan 27, 20122,797.662,821.552,797.242,816.551,707,350,0002,816.55
    Jan 26, 20122,828.782,834.302,794.782,805.281,998,970,0002,805.28
    Jan 25, 20122,803.232,822.792,788.952,818.311,918,040,0002,818.31
    Jan 24, 20122,771.582,788.382,766.342,786.641,620,690,0002,786.64
    Jan 23, 20122,786.212,804.992,769.822,784.171,652,940,0002,784.17
    Jan 20, 20122,776.042,787.202,775.872,786.701,949,660,0002,786.70
    Jan 19, 20122,779.742,793.352,777.172,788.331,959,950,0002,788.33
    Jan 18, 20122,731.162,769.712,730.052,769.711,968,940,0002,769.71
    Jan 17, 20122,736.342,742.732,721.032,728.081,664,210,0002,728.08
    Jan 13, 20122,707.412,712.932,689.582,710.671,655,960,0002,710.67
    Jan 12, 20122,716.872,726.432,697.322,724.701,669,550,0002,724.70
    Jan 11, 20122,695.772,714.292,690.732,710.761,699,660,0002,710.76
    Jan 10, 20122,704.422,712.502,694.332,702.501,809,500,0002,702.50
    Jan 9, 20122,682.982,683.782,662.962,676.561,768,080,0002,676.56
    Jan 6, 20122,671.172,682.122,658.832,674.221,683,090,0002,674.22
    Jan 5, 20122,642.572,673.562,631.232,669.861,836,410,0002,669.86
    Jan 4, 20122,639.902,653.182,627.232,648.361,670,530,0002,648.36
    Jan 3, 20122,657.392,665.902,641.982,648.721,636,850,0002,648.72
    Dec 30, 20112,610.232,616.462,604.602,605.151,056,790,0002,605.15
    Dec 29, 20112,596.332,614.872,593.042,613.741,011,380,0002,613.74
    Dec 28, 20112,626.192,626.342,586.852,589.981,069,930,0002,589.98
    Dec 27, 20112,613.512,633.342,610.772,625.20945,590,0002,625.20
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.