Dow Up0.64% Nasdaq Up0.68%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,593.43 Up 31.24(0.68%) Sep 18
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 24, 20133,125.673,153.563,124.453,130.382,046,990,0003,130.38
Jan 23, 20133,155.823,161.063,149.743,153.671,698,190,0003,153.67
Jan 22, 20133,135.633,143.183,121.543,143.181,790,730,0003,143.18
Jan 18, 20133,127.913,134.733,119.203,134.711,860,070,0003,134.71
Jan 17, 20133,130.493,144.053,125.793,136.001,766,510,0003,136.00
Jan 16, 20133,110.723,124.653,106.793,117.541,692,380,0003,117.54
Jan 15, 20133,101.063,112.293,093.323,110.781,852,870,0003,110.78
Jan 14, 20133,113.653,123.483,104.083,117.501,876,050,0003,117.50
Jan 11, 20133,122.123,126.593,114.103,125.631,772,600,0003,125.63
Jan 10, 20133,125.643,127.723,098.473,121.761,754,240,0003,121.76
Jan 9, 20133,099.653,111.223,096.343,105.811,732,510,0003,105.81
Jan 8, 20133,098.463,103.393,076.603,091.811,744,380,0003,091.81
Jan 7, 20133,089.173,102.353,083.883,098.811,702,540,0003,098.81
Jan 4, 20133,100.883,108.443,090.813,101.661,745,140,0003,101.66
Jan 3, 20133,108.493,118.183,092.283,100.571,769,420,0003,100.57
Jan 2, 20133,091.333,112.653,083.493,112.262,111,300,0003,112.26
Dec 31, 20122,955.453,021.412,953.523,019.511,557,230,0003,019.51
Dec 28, 20122,965.122,985.472,959.372,960.311,143,530,0002,960.31
Dec 27, 20122,989.872,993.662,951.042,985.911,342,790,0002,985.91
Dec 26, 20123,013.133,018.652,983.352,990.161,059,190,0002,990.16
Dec 24, 20123,013.893,016.183,008.533,012.60614,230,0003,012.60
Dec 21, 20122,998.603,022.192,995.133,021.012,843,090,0003,021.01
Dec 20, 20123,050.303,053.533,034.153,050.391,691,190,0003,050.39
Dec 19, 20123,059.033,061.823,044.363,044.361,933,270,0003,044.36
Dec 18, 20123,020.823,056.653,016.403,054.532,022,130,0003,054.53
Dec 17, 20122,975.503,011.222,973.543,010.601,911,420,0003,010.60
Dec 14, 20122,976.952,985.332,963.802,971.331,786,980,0002,971.33
Dec 13, 20123,007.833,026.512,982.632,992.161,833,990,0002,992.16
Dec 12, 20123,033.933,035.193,008.493,013.811,756,220,0003,013.81
Dec 11, 20123,005.433,033.143,003.823,022.301,921,860,0003,022.30
Dec 10, 20122,973.192,997.642,971.562,986.961,528,430,0002,986.96
Dec 7, 20122,999.693,003.272,968.822,978.041,613,570,0002,978.04
Dec 6, 20122,967.992,996.532,962.022,989.271,713,460,0002,989.27
Dec 5, 20122,993.202,994.732,958.262,973.701,800,820,0002,973.70
Dec 4, 20123,000.443,002.902,980.932,996.691,781,760,0002,996.69
Dec 3, 20123,029.213,030.282,999.573,002.201,667,330,0003,002.20
Nov 30, 20123,013.253,014.252,999.723,010.242,194,240,0003,010.24
Nov 29, 20123,005.413,017.182,996.303,012.031,758,440,0003,012.03
Nov 28, 20122,952.022,992.172,935.882,991.781,725,550,0002,991.78
Nov 27, 20122,974.562,985.322,965.132,967.791,763,320,0002,967.79
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.