Dow Down0.46% Nasdaq Down0.42%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,550.53 Down 19.09(0.42%) 9:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 2, 20122,938.412,951.232,925.712,951.231,845,240,0002,951.23
Jun 29, 20122,902.442,935.132,895.602,935.052,021,190,0002,935.05
Jun 28, 20122,853.892,855.742,818.192,849.491,795,850,0002,849.49
Jun 27, 20122,862.132,882.402,860.132,875.321,668,580,0002,875.32
Jun 26, 20122,845.402,862.152,832.022,854.061,623,160,0002,854.06
Jun 25, 20122,863.892,863.892,829.232,836.161,514,430,0002,836.16
Jun 22, 20122,866.172,894.352,863.932,892.423,544,010,0002,892.42
Jun 21, 20122,929.152,930.932,857.102,859.091,822,200,0002,859.09
Jun 20, 20122,932.962,942.282,910.002,930.451,563,080,0002,930.45
Jun 19, 20122,909.872,940.232,908.452,929.761,835,480,0002,929.76
Jun 18, 20122,872.492,903.032,853.862,895.331,586,190,0002,895.33
Jun 15, 20122,839.402,874.382,837.942,872.802,020,100,0002,872.80
Jun 14, 20122,820.632,842.312,807.552,836.331,633,370,0002,836.33
Jun 13, 20122,838.122,853.172,810.592,818.611,602,080,0002,818.61
Jun 12, 20122,815.842,843.672,802.382,843.071,594,310,0002,843.07
Jun 11, 20122,882.492,882.962,806.902,809.731,480,220,0002,809.73
Jun 8, 20122,823.822,860.942,814.802,858.421,390,260,0002,858.42
Jun 7, 20122,872.052,873.592,827.822,831.021,655,370,0002,831.02
Jun 6, 20122,796.232,844.722,796.232,844.721,761,050,0002,844.72
Jun 5, 20122,749.352,781.972,749.342,778.111,625,600,0002,778.11
Jun 4, 20122,747.612,769.932,726.682,760.011,755,750,0002,760.01
Jun 1, 20122,810.132,810.132,747.242,747.481,966,370,0002,747.48
May 31, 20122,837.372,842.432,801.962,827.342,180,130,0002,827.34
May 30, 20122,847.272,847.272,825.642,837.361,671,040,0002,837.36
May 29, 20122,853.272,882.832,846.682,870.99221,430,0002,870.99
May 25, 20122,839.742,846.312,829.762,837.531,282,680,0002,837.53
May 24, 20122,856.552,858.242,817.622,839.381,750,290,0002,839.38
May 23, 20122,832.172,855.352,795.502,850.121,929,640,0002,850.12
May 22, 20122,853.872,867.342,823.222,839.081,861,850,0002,839.08
May 21, 20122,782.552,848.832,774.762,847.211,870,420,0002,847.21
May 18, 20122,814.432,827.282,774.452,778.792,692,450,0002,778.79
May 17, 20122,874.712,879.222,813.692,813.692,016,980,0002,813.69
May 16, 20122,904.672,913.902,872.252,874.041,933,900,0002,874.04
May 15, 20122,902.302,930.682,889.392,893.761,826,210,0002,893.76
May 14, 20122,907.782,924.892,898.902,902.581,683,460,0002,902.58
May 11, 20122,919.352,960.382,918.742,933.821,735,380,0002,933.82
May 10, 20122,950.212,950.212,923.142,933.642,004,150,0002,933.64
May 9, 20122,912.412,948.772,900.182,934.712,047,090,0002,934.71
May 8, 20122,939.362,952.652,900.062,946.272,175,840,0002,946.27
May 7, 20122,940.412,970.202,939.212,957.761,740,430,0002,957.76
May 4, 20123,001.153,001.482,956.342,956.341,944,010,0002,956.34
May 3, 20123,061.133,061.383,016.203,024.301,869,130,0003,024.30
May 2, 20123,035.073,061.473,028.943,059.851,825,190,0003,059.85
May 1, 20123,044.793,085.403,041.623,050.441,854,230,0003,050.44
Apr 30, 20123,060.063,063.663,043.253,046.361,633,170,0003,046.36
Apr 27, 20123,060.343,076.443,043.303,069.201,777,750,0003,069.20
Apr 26, 20123,029.623,056.773,027.793,050.611,763,510,0003,050.61
Apr 25, 20123,013.653,031.413,010.573,029.631,721,330,0003,029.63
Apr 24, 20122,967.372,979.082,950.382,961.601,690,840,0002,961.60
Apr 23, 20122,969.002,973.382,946.042,970.451,767,360,0002,970.45
Apr 20, 20123,023.733,034.692,999.013,000.451,935,880,0003,000.45
Apr 19, 20123,028.203,058.722,994.943,007.561,991,120,0003,007.56
Apr 18, 20123,031.823,045.043,023.913,031.451,599,470,0003,031.45
Apr 17, 20123,002.023,052.762,999.493,042.821,555,070,0003,042.82
Apr 16, 20123,027.573,027.572,975.872,988.401,594,320,0002,988.40
Apr 13, 20123,045.083,045.423,010.773,011.331,483,850,0003,011.33
Apr 12, 20123,023.113,059.263,020.443,055.551,480,340,0003,055.55
Apr 11, 20123,020.153,030.513,008.753,016.461,540,890,0003,016.46
Apr 10, 20123,044.673,055.202,987.002,991.221,953,600,0002,991.22
Apr 9, 20123,037.283,058.763,032.223,047.081,371,140,0003,047.08
Apr 5, 20123,061.753,083.383,061.143,080.501,548,040,0003,080.50
Apr 4, 20123,085.463,086.353,052.583,068.091,813,150,0003,068.09
Apr 3, 20123,119.653,128.253,097.413,113.571,804,950,0003,113.57
Apr 2, 20123,085.943,123.033,079.783,119.701,768,210,0003,119.70
Mar 30, 20123,110.973,111.553,079.053,091.571,833,130,0003,091.57
Mar 29, 20123,087.253,099.803,069.813,095.361,756,160,0003,095.36
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.