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*
Jul 17, 20133,608.133,615.793,600.693,610.001,564,340,0003,610.00
Jul 16, 20133,611.003,611.353,589.653,598.501,590,540,0003,598.50
Jul 15, 20133,601.093,609.593,591.543,607.491,449,130,0003,607.49
Jul 12, 20133,579.583,600.083,576.573,600.081,615,820,0003,600.08
Jul 11, 20133,557.793,579.293,552.523,578.301,744,210,0003,578.30
Jul 10, 20133,502.113,522.993,502.003,520.761,567,340,0003,520.76
Jul 9, 20133,501.253,508.813,484.793,504.261,633,520,0003,504.26
Jul 8, 20133,493.813,495.513,475.393,484.831,521,720,0003,484.83
Jul 5, 20133,468.483,479.463,441.783,479.381,254,400,0003,479.38
Jul 3, 20133,420.273,455.423,417.883,443.67935,980,0003,443.67
Jul 2, 20133,430.693,453.293,415.233,433.401,685,190,0003,433.40
Jul 1, 20133,430.483,454.433,430.313,434.491,586,750,0003,434.49
Jun 28, 20133,389.303,422.203,382.753,403.253,630,410,0003,403.25
Jun 27, 20133,395.793,412.793,395.413,401.861,689,800,0003,401.86
Jun 26, 20133,375.703,383.703,365.483,376.221,671,280,0003,376.22
Jun 25, 20133,350.593,358.313,327.693,347.891,657,280,0003,347.89
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.