• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,765.38 Up 16.98(0.36%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20133,326.383,344.663,294.953,320.762,030,960,0003,320.76
    Jun 21, 20133,367.813,377.303,326.863,357.252,921,900,0003,357.25
    Jun 20, 20133,405.143,412.943,355.933,364.642,041,500,0003,364.64
    Jun 19, 20133,483.593,485.453,443.203,443.201,649,200,0003,443.20
    Jun 18, 20133,456.293,488.313,456.093,482.181,675,090,0003,482.18
    Jun 17, 20133,449.973,468.563,436.343,452.131,581,830,0003,452.13
    Jun 14, 20133,442.313,448.403,419.323,423.561,458,030,0003,423.56
    Jun 13, 20133,398.543,451.033,387.613,445.361,584,740,0003,445.36
    Jun 12, 20133,458.143,459.183,395.913,400.431,630,200,0003,400.43
    Jun 11, 20133,436.623,466.573,426.573,436.951,560,370,0003,436.95
    Jun 10, 20133,475.683,484.813,465.543,473.771,556,520,0003,473.77
    Jun 7, 20133,437.843,471.733,429.433,469.221,646,810,0003,469.22
    Jun 6, 20133,404.413,424.053,378.243,424.051,802,700,0003,424.05
    Jun 5, 20133,432.853,446.153,397.913,401.481,813,890,0003,401.48
    Jun 4, 20133,467.023,482.753,430.023,445.261,871,640,0003,445.26
    Jun 3, 20133,460.763,465.843,419.393,465.372,054,100,0003,465.37
    May 31, 20133,478.223,500.673,455.843,455.911,968,270,0003,455.91
    May 30, 20133,473.213,503.823,473.043,491.301,737,320,0003,491.30
    May 29, 20133,471.673,479.533,450.403,467.521,794,650,0003,467.52
    May 28, 20133,497.903,514.803,475.393,488.891,748,070,0003,488.89
    May 24, 20133,438.283,459.473,429.313,459.141,449,210,0003,459.14
    May 23, 20133,426.073,467.133,422.513,459.421,820,670,0003,459.42
    May 22, 20133,503.483,532.043,446.963,463.302,179,330,0003,463.30
    May 21, 20133,495.463,512.153,486.883,502.121,776,780,0003,502.12
    May 20, 20133,490.463,509.413,488.133,496.431,745,260,0003,496.43
    May 17, 20133,483.413,499.203,473.043,498.971,828,610,0003,498.97
    May 16, 20133,473.163,485.953,462.243,465.241,945,760,0003,465.24
    May 15, 20133,455.673,475.483,452.313,471.621,843,910,0003,471.62
    May 14, 20133,439.723,468.673,439.723,462.611,820,520,0003,462.61
    May 13, 20133,429.533,447.103,426.673,438.791,615,510,0003,438.79
    May 10, 20133,414.843,436.603,411.593,436.581,689,730,0003,436.58
    May 9, 20133,408.943,428.543,403.433,409.171,826,220,0003,409.17
    May 8, 20133,394.893,413.273,389.803,413.271,756,400,0003,413.27
    May 7, 20133,398.843,402.243,381.043,396.631,709,800,0003,396.63
    May 6, 20133,382.333,396.213,381.443,392.971,500,410,0003,392.97
    May 3, 20133,371.413,388.123,370.303,378.631,745,570,0003,378.63
    May 2, 20133,306.153,344.903,305.813,340.621,757,480,0003,340.62
    May 1, 20133,325.353,330.023,296.503,299.131,884,600,0003,299.13
    Apr 30, 20133,308.053,328.793,298.583,328.791,984,270,0003,328.79
    Apr 29, 20133,290.313,315.333,289.423,307.021,594,110,0003,307.02
    Apr 26, 20133,284.073,287.483,268.033,279.261,721,970,0003,279.26
    Apr 25, 20133,279.823,301.283,279.293,289.992,012,230,0003,289.99
    Apr 24, 20133,262.213,277.123,255.443,269.651,738,590,0003,269.65
    Apr 23, 20133,252.803,275.893,241.523,269.331,684,770,0003,269.33
    Apr 22, 20133,217.403,241.163,198.743,233.551,628,340,0003,233.55
    Apr 19, 20133,169.323,210.033,168.333,206.061,738,850,0003,206.06
    Apr 18, 20133,212.243,212.973,154.963,166.361,766,000,0003,166.36
    Apr 17, 20133,236.253,236.983,186.083,204.671,902,730,0003,204.67
    Apr 16, 20133,239.053,265.843,231.453,264.631,515,400,0003,264.63
    Apr 15, 20133,277.583,283.403,213.463,216.491,779,320,0003,216.49
    Apr 12, 20133,292.393,296.503,271.023,294.951,471,180,0003,294.95
    Apr 11, 20133,289.593,306.953,287.743,300.161,829,170,0003,300.16
    Apr 10, 20133,246.063,299.163,245.803,297.251,769,870,0003,297.25
    Apr 9, 20133,229.813,249.953,215.023,237.861,498,130,0003,237.86
    Apr 8, 20133,207.153,222.263,195.573,222.251,323,520,0003,222.25
    Apr 5, 20133,174.003,206.213,168.883,203.861,594,090,0003,203.86
    Apr 4, 20133,219.113,226.243,206.023,224.981,475,720,0003,224.98
    Apr 3, 20133,257.383,260.153,210.393,218.601,813,910,0003,218.60
    Apr 2, 20133,252.553,267.933,245.413,254.861,580,800,0003,254.86
    Apr 1, 20133,268.633,270.233,230.573,239.171,481,360,0003,239.17
    Mar 28, 20133,257.323,270.303,253.213,267.521,636,800,0003,267.52
    Mar 27, 20133,230.763,258.263,227.023,256.521,420,130,0003,256.52
    Mar 26, 20133,249.953,252.933,239.923,252.481,444,500,0003,252.48
    Mar 25, 20133,255.853,263.633,222.483,235.301,666,010,0003,235.30
    Mar 22, 20133,235.303,247.943,230.863,245.001,681,360,0003,245.00
    Mar 21, 20133,228.173,237.573,215.693,222.601,692,260,0003,222.60
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.