Dow Down0.02% Nasdaq Up0.07%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,758.25 Up 3.36(0.07%) 5:15PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 20122,961.022,976.932,951.732,976.781,641,710,0002,976.78
Nov 23, 20122,943.622,967.192,940.682,966.85792,750,0002,966.85
Nov 21, 20122,919.142,928.172,912.422,926.551,430,060,0002,926.55
Nov 20, 20122,910.732,919.962,893.382,916.681,588,750,0002,916.68
Nov 19, 20122,886.002,916.072,884.752,916.071,767,240,0002,916.07
Nov 16, 20122,838.902,859.572,810.802,853.132,187,730,0002,853.13
Nov 15, 20122,847.842,855.642,826.752,836.942,010,300,0002,836.94
Nov 14, 20122,896.812,900.102,842.862,846.812,106,590,0002,846.81
Nov 13, 20122,880.772,909.002,877.062,883.891,816,260,0002,883.89
Nov 12, 20122,916.382,920.012,896.552,904.251,379,240,0002,904.25
Nov 9, 20122,892.572,931.112,889.812,904.871,802,580,0002,904.87
Nov 8, 20122,942.092,949.702,895.582,895.581,876,420,0002,895.58
Nov 7, 20122,976.462,977.812,926.792,937.292,059,690,0002,937.29
Nov 6, 20123,003.713,024.442,998.933,011.931,782,430,0003,011.93
Nov 5, 20122,983.033,004.872,975.852,999.661,496,210,0002,999.66
Nov 2, 20123,033.853,033.852,981.692,982.131,834,590,0002,982.13
Nov 1, 20122,987.543,021.942,984.223,020.061,880,140,0003,020.06
Oct 31, 20122,986.852,989.702,964.942,977.231,806,780,0002,977.23
Oct 26, 20122,986.052,999.142,961.162,987.951,839,700,0002,987.95
Oct 25, 20123,005.043,007.712,975.982,986.121,922,660,0002,986.12
Oct 24, 20123,011.823,012.952,978.732,981.701,967,000,0002,981.70
Oct 23, 20122,989.443,006.592,974.072,990.461,830,840,0002,990.46
Oct 22, 20123,005.923,020.612,995.783,016.961,654,130,0003,016.96
Oct 19, 20123,066.563,066.563,000.273,005.622,225,580,0003,005.62
Oct 18, 20123,097.773,102.563,065.243,072.872,043,290,0003,072.87
Oct 17, 20123,091.383,112.453,088.053,104.121,770,920,0003,104.12
Oct 16, 20123,073.213,102.973,070.253,101.171,736,930,0003,101.17
Oct 15, 20123,053.213,066.313,037.273,064.181,563,440,0003,064.18
Oct 12, 20123,049.083,061.773,039.583,044.111,524,840,0003,044.11
Oct 11, 20123,075.893,078.083,047.143,049.411,595,020,0003,049.41
Oct 10, 20123,066.253,071.573,046.783,051.781,788,970,0003,051.78
Oct 9, 20123,108.013,108.013,062.523,065.021,645,740,0003,065.02
Oct 8, 20123,121.333,125.493,107.573,112.351,186,260,0003,112.35
Oct 5, 20123,161.213,171.463,130.763,136.191,607,940,0003,136.19
Oct 4, 20123,142.383,153.483,132.563,149.461,585,190,0003,149.46
Oct 3, 20123,130.853,142.363,115.043,135.231,704,050,0003,135.23
Oct 2, 20123,127.733,131.643,101.643,120.041,609,570,0003,120.04
Oct 1, 20123,130.313,146.993,103.893,113.531,758,170,0003,113.53
Sep 28, 20123,125.313,132.513,109.913,116.231,864,640,0003,116.23
Sep 27, 20123,105.873,142.023,098.463,136.601,691,800,0003,136.60
Sep 26, 20123,113.403,114.543,080.283,093.701,738,010,0003,093.70
Sep 25, 20123,170.373,176.303,117.733,117.731,975,470,0003,117.73
Sep 24, 20123,155.353,167.743,150.713,160.781,704,860,0003,160.78
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.