Dow Down0.62% Nasdaq Down1.14%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,527.69 Down 52.10(1.14%) Sep 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 21, 20123,194.863,196.933,178.093,179.962,526,250,0003,179.96
Sep 20, 20123,166.843,178.453,156.463,175.961,809,130,0003,175.96
Sep 19, 20123,179.043,189.353,170.293,182.621,850,920,0003,182.62
Sep 18, 20123,173.623,179.373,169.413,177.801,707,200,0003,177.80
Sep 17, 20123,183.403,183.403,168.633,178.671,485,390,0003,178.67
Sep 14, 20123,166.243,195.673,164.263,183.951,984,720,0003,183.95
Sep 13, 20123,117.663,167.633,112.623,155.831,870,050,0003,155.83
Sep 12, 20123,115.333,120.123,098.823,114.311,689,140,0003,114.31
Sep 11, 20123,105.023,117.863,099.103,104.531,586,250,0003,104.53
Sep 10, 20123,131.343,133.893,102.763,104.021,575,370,0003,104.02
Sep 7, 20123,133.223,139.613,128.173,136.421,740,640,0003,136.42
Sep 6, 20123,087.943,135.813,087.673,135.811,918,900,0003,135.81
Sep 5, 20123,072.583,082.753,062.543,069.271,495,030,0003,069.27
Sep 4, 20123,063.253,082.263,040.243,075.061,505,960,0003,075.06
Aug 31, 20123,069.643,078.523,040.593,066.961,394,760,0003,066.96
Aug 30, 20123,066.733,067.543,045.923,048.711,216,640,0003,048.71
Aug 29, 20123,078.053,087.243,067.623,081.191,282,900,0003,081.19
Aug 28, 20123,069.403,083.193,063.653,077.141,364,740,0003,077.14
Aug 27, 20123,083.623,085.813,068.133,073.191,383,530,0003,073.19
Aug 24, 20123,045.223,076.803,042.223,069.791,349,740,0003,069.79
Aug 23, 20123,065.823,070.343,045.523,053.401,383,860,0003,053.40
Aug 22, 20123,059.943,080.733,053.433,073.671,459,130,0003,073.67
Aug 21, 20123,085.253,100.543,058.743,067.261,574,220,0003,067.26
Aug 20, 20123,072.663,076.213,059.903,076.211,451,550,0003,076.21
Aug 17, 20123,067.113,076.723,060.153,076.591,640,640,0003,076.59
Aug 16, 20123,037.183,067.443,033.283,062.391,937,430,0003,062.39
Aug 15, 20123,013.333,032.063,013.333,030.931,536,730,0003,030.93
Aug 14, 20123,032.673,034.163,009.933,016.981,567,830,0003,016.98
Aug 13, 20123,018.273,023.032,999.123,022.521,353,380,0003,022.52
Aug 10, 20123,008.833,020.863,003.383,020.861,556,460,0003,020.86
Aug 9, 20123,009.863,022.693,007.303,018.641,677,970,0003,018.64
Aug 8, 20123,003.773,018.903,002.413,011.251,874,580,0003,011.25
Aug 7, 20123,002.663,028.613,002.093,015.861,899,240,0003,015.86
Aug 6, 20122,978.163,000.242,974.232,989.911,528,260,0002,989.91
Aug 3, 20122,951.282,977.412,945.812,967.901,730,210,0002,967.90
Aug 2, 20122,900.462,934.652,890.852,909.771,822,620,0002,909.77
Aug 1, 20122,956.722,958.282,917.782,920.211,722,530,0002,920.21
Jul 31, 20122,945.082,959.622,938.412,939.521,801,440,0002,939.52
Jul 30, 20122,959.072,970.302,939.042,945.841,483,990,0002,945.84
Jul 27, 20122,906.502,961.872,900.982,958.092,102,610,0002,958.09
Jul 26, 20122,896.682,905.572,876.012,893.251,981,520,0002,893.25
Jul 25, 20122,856.782,870.222,839.762,854.241,784,150,0002,854.24
Jul 24, 20122,894.952,896.562,847.222,862.991,748,410,0002,862.99
Jul 23, 20122,877.512,898.052,852.882,890.151,607,140,0002,890.15
Jul 20, 20122,957.022,957.022,925.302,925.301,810,420,0002,925.30
Jul 19, 20122,961.712,976.222,952.422,965.901,735,920,0002,965.90
Jul 18, 20122,904.242,951.302,902.952,942.601,817,040,0002,942.60
Jul 17, 20122,911.462,916.612,871.652,910.041,774,160,0002,910.04
Jul 16, 20122,903.032,910.202,888.012,896.941,414,470,0002,896.94
Jul 13, 20122,874.062,913.282,873.392,908.471,373,620,0002,908.47
Jul 12, 20122,867.082,876.322,837.722,866.191,719,460,0002,866.19
Jul 11, 20122,898.772,905.512,866.532,887.981,635,120,0002,887.98
Jul 10, 20122,945.352,953.472,891.422,902.331,725,730,0002,902.33
Jul 9, 20122,934.492,942.992,919.042,931.771,455,500,0002,931.77
Jul 6, 20122,955.202,957.502,921.372,937.331,437,420,0002,937.33
Jul 5, 20122,970.372,987.942,958.302,976.121,423,990,0002,976.12
Jul 3, 20122,950.812,976.082,948.402,976.081,009,330,0002,976.08
Jul 2, 20122,938.412,951.232,925.712,951.231,845,240,0002,951.23
Jun 29, 20122,902.442,935.132,895.602,935.052,021,190,0002,935.05
Jun 28, 20122,853.892,855.742,818.192,849.491,795,850,0002,849.49
Jun 27, 20122,862.132,882.402,860.132,875.321,668,580,0002,875.32
Jun 26, 20122,845.402,862.152,832.022,854.061,623,160,0002,854.06
Jun 25, 20122,863.892,863.892,829.232,836.161,514,430,0002,836.16
Jun 22, 20122,866.172,894.352,863.932,892.423,544,010,0002,892.42
Jun 21, 20122,929.152,930.932,857.102,859.091,822,200,0002,859.09
Jun 20, 20122,932.962,942.282,910.002,930.451,563,080,0002,930.45
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.