Dow Up0.51% Nasdaq Up0.24%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,712.97 Up 11.10(0.24%) Nov 21
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 12, 20133,244.853,249.783,229.923,242.321,673,740,0003,242.32
Mar 11, 20133,237.743,252.873,233.673,252.871,628,500,0003,252.87
Mar 8, 20133,245.853,248.703,227.893,244.371,611,700,0003,244.37
Mar 7, 20133,224.503,235.103,221.473,232.091,675,640,0003,232.09
Mar 6, 20133,233.313,233.443,217.673,222.371,764,020,0003,222.37
Mar 5, 20133,200.383,227.313,200.273,224.131,891,510,0003,224.13
Mar 4, 20133,159.463,182.273,154.793,182.031,718,290,0003,182.03
Mar 1, 20133,143.543,171.503,129.403,169.741,870,250,0003,169.74
Feb 28, 20133,161.433,182.603,159.723,160.192,022,530,0003,160.19
Feb 27, 20133,129.723,177.803,127.273,162.261,727,260,0003,162.26
Feb 26, 20133,126.233,135.573,105.363,129.651,847,750,0003,129.65
Feb 25, 20133,180.593,186.253,116.253,116.251,930,990,0003,116.25
Feb 22, 20133,149.093,161.823,139.553,161.821,581,500,0003,161.82
Feb 21, 20133,154.883,155.193,118.623,131.492,052,630,0003,131.49
Feb 20, 20133,211.993,213.253,163.953,164.412,001,800,0003,164.41
Feb 19, 20133,197.463,213.603,194.923,213.591,843,840,0003,213.59
Feb 15, 20133,202.843,206.213,184.033,192.031,858,670,0003,192.03
Feb 14, 20133,182.743,202.333,182.393,198.661,924,900,0003,198.66
Feb 13, 20133,195.343,205.523,187.063,196.881,822,450,0003,196.88
Feb 12, 20133,190.733,196.923,184.843,186.491,786,800,0003,186.49
Feb 11, 20133,192.533,194.013,182.193,192.001,551,370,0003,192.00
Feb 8, 20133,178.063,196.893,177.183,193.871,816,480,0003,193.87
Feb 7, 20133,167.443,170.423,135.983,165.131,955,960,0003,165.13
Feb 6, 20133,159.383,174.823,157.353,168.482,002,740,0003,168.48
Feb 5, 20133,140.903,178.523,136.823,171.582,150,080,0003,171.58
Feb 4, 20133,161.723,169.633,130.573,131.171,874,750,0003,131.17
Feb 1, 20133,162.943,183.143,154.913,179.102,012,930,0003,179.10
Jan 31, 20133,140.673,154.183,136.823,142.132,190,840,0003,142.13
Jan 30, 20133,157.433,164.063,135.833,142.312,014,350,0003,142.31
Jan 29, 20133,149.623,156.943,133.113,153.662,050,670,0003,153.66
Jan 28, 20133,152.173,161.833,144.893,154.301,935,590,0003,154.30
Jan 25, 20133,140.653,156.203,135.863,149.711,920,250,0003,149.71
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.