Dow Up0.48% Nasdaq Up0.43%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,527.51 Up 19.20(0.43%) Aug 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 20144,514.264,528.914,513.924,527.511,556,560,0004,527.51
Aug 18, 20144,490.534,509.164,486.444,508.311,571,100,0004,508.31
Aug 15, 20144,479.644,482.474,427.134,464.931,799,460,0004,464.93
Aug 14, 20144,438.134,453.004,433.944,453.001,549,820,0004,453.00
Aug 13, 20144,407.874,434.314,403.644,434.131,611,690,0004,434.13
Aug 12, 20144,394.694,407.084,371.844,389.251,560,220,0004,389.25
Aug 11, 20144,387.384,415.784,384.154,401.331,537,880,0004,401.33
Aug 8, 20144,340.884,373.124,327.874,370.901,759,060,0004,370.90
Aug 7, 20144,373.254,379.704,321.894,334.971,866,330,0004,334.97
Aug 6, 20144,326.284,378.994,325.044,355.051,819,310,0004,355.05
Aug 5, 20144,364.594,383.024,333.584,352.841,916,180,0004,352.84
Aug 4, 20144,365.624,395.384,343.034,383.891,677,400,0004,383.89
Aug 1, 20144,363.394,385.054,324.024,352.642,050,340,0004,352.64
Jul 31, 20144,421.294,430.804,367.154,369.772,273,380,0004,369.77
Jul 30, 20144,468.444,476.064,444.514,462.901,872,430,0004,462.90
Jul 29, 20144,456.074,470.974,441.034,442.702,090,810,0004,442.70
Jul 28, 20144,451.124,455.394,413.924,444.911,783,250,0004,444.91
Jul 25, 20144,448.064,457.954,430.434,449.561,711,430,0004,449.56
Jul 24, 20144,481.614,485.504,465.944,472.111,935,090,0004,472.11
Jul 23, 20144,468.164,480.734,457.954,473.701,909,810,0004,473.70
Jul 22, 20144,444.944,464.134,443.354,456.021,724,440,0004,456.02
Jul 21, 20144,421.204,432.424,404.514,424.701,557,820,0004,424.70
Jul 18, 20144,379.944,434.444,378.224,432.151,823,580,0004,432.15
Jul 17, 20144,411.524,425.384,352.234,363.452,055,240,0004,363.45
Jul 16, 20144,446.174,448.874,419.714,425.972,059,340,0004,425.97
Jul 15, 20144,444.914,451.934,389.704,416.391,772,030,0004,416.39
Jul 14, 20144,441.394,451.604,432.954,440.421,579,660,0004,440.42
Jul 11, 20144,401.054,417.164,389.294,415.491,511,250,0004,415.49
Jul 10, 20144,352.044,415.854,351.044,396.201,682,920,0004,396.20
Jul 9, 20144,403.034,421.934,388.014,419.031,736,960,0004,419.03
Jul 8, 20144,442.874,443.564,372.044,391.462,221,820,0004,391.46
Jul 7, 20144,477.744,478.024,447.604,451.531,691,390,0004,451.53
Jul 3, 20144,472.894,485.934,463.854,485.931,001,730,0004,485.93
Jul 2, 20144,457.864,466.924,450.874,457.731,599,480,0004,457.73
Jul 1, 20144,424.714,471.604,424.434,458.651,942,550,0004,458.65
Jun 30, 20144,398.374,417.464,396.594,408.181,848,110,0004,408.18
Jun 27, 20144,371.804,398.854,371.604,397.933,964,930,0004,397.93
Jun 26, 20144,379.444,379.804,347.454,379.051,554,070,0004,379.05
Jun 25, 20144,341.824,383.554,339.414,379.761,722,820,0004,379.76
Jun 24, 20144,367.904,399.874,342.904,350.352,014,700,0004,350.35
Jun 23, 20144,368.964,371.814,358.684,368.681,712,930,0004,368.68
Jun 20, 20144,365.374,368.804,354.034,368.042,721,380,0004,368.04
Jun 19, 20144,370.144,372.184,339.614,359.331,845,460,0004,359.33
Jun 18, 20144,341.184,365.104,320.544,362.841,860,660,0004,362.84
Jun 17, 20144,316.014,346.124,311.154,337.231,814,360,0004,337.23
Jun 16, 20144,303.934,326.894,296.264,321.101,675,120,0004,321.10
Jun 13, 20144,315.314,317.674,288.414,310.651,754,560,0004,310.65
Jun 12, 20144,323.114,328.354,284.534,297.631,908,190,0004,297.63
Jun 11, 20144,322.924,338.214,315.494,331.931,778,460,0004,331.93
Jun 10, 20144,329.204,338.874,319.934,338.001,787,120,0004,338.00
Jun 9, 20144,324.354,346.744,320.284,336.241,783,060,0004,336.24
Jun 6, 20144,312.764,322.514,305.744,321.401,616,650,0004,321.40
Jun 5, 20144,259.124,299.504,241.684,296.231,926,750,0004,296.23
Jun 4, 20144,222.214,256.194,216.234,251.641,610,090,0004,251.64
Jun 3, 20144,222.044,240.354,215.804,234.081,718,640,0004,234.08
Jun 2, 20144,247.964,247.964,207.614,237.201,631,310,0004,237.20
May 30, 20144,251.494,252.084,221.954,242.621,903,660,0004,242.62
May 29, 20144,238.044,247.954,228.964,247.951,714,000,0004,247.95
May 28, 20144,234.964,238.174,216.894,225.081,785,140,0004,225.08
May 27, 20144,206.444,237.074,204.724,237.071,812,330,0004,237.07
May 23, 20144,159.784,186.584,148.304,185.811,536,610,0004,185.81
May 22, 20144,136.094,164.854,131.474,154.341,835,810,0004,154.34
May 21, 20144,105.964,133.614,103.614,131.541,703,500,0004,131.54
May 20, 20144,121.114,124.864,080.614,096.891,797,910,0004,096.89
May 19, 20144,080.334,128.474,075.704,125.811,601,400,0004,125.81
May 16, 20144,070.354,091.164,044.274,090.591,741,070,0004,090.59
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.