Dow Up0.41% Nasdaq Up1.23%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS

3,817.98 Up 46.50(1.23%) 5:15PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 1, 20133,774.183,817.983,774.183,817.981,843,320,0003,817.98
Sep 30, 20133,737.603,780.973,734.743,771.481,895,760,0003,771.48
Sep 27, 20133,767.893,788.353,762.673,781.591,699,720,0003,781.59
Sep 26, 20133,774.953,795.723,772.803,787.431,817,960,0003,787.43
Sep 25, 20133,772.593,782.923,754.943,761.101,821,790,0003,761.10
Sep 24, 20133,771.603,789.853,753.043,768.251,810,950,0003,768.25
Sep 23, 20133,786.843,787.143,745.543,765.291,728,620,0003,765.29
Sep 20, 20133,796.283,798.763,774.113,774.732,711,270,0003,774.73
Sep 19, 20133,794.703,798.163,781.593,789.381,775,980,0003,789.38
Sep 18, 20133,751.293,790.703,737.693,783.641,828,820,0003,783.64
Sep 17, 20133,725.313,747.083,724.263,745.701,338,800,0003,745.70
Sep 16, 20133,755.003,756.243,712.473,717.851,542,500,0003,717.85
Sep 13, 20133,723.273,724.733,701.883,722.181,460,190,0003,722.18
Sep 12, 20133,724.533,731.843,713.083,715.971,653,860,0003,715.97
Sep 11, 20133,710.793,726.593,704.223,725.011,722,380,0003,725.01
Sep 10, 20133,724.673,729.383,716.443,729.021,842,570,0003,729.02
Sep 9, 20133,675.123,708.423,675.123,706.181,664,290,0003,706.18
Sep 6, 20133,672.823,677.073,618.773,660.011,647,310,0003,660.01
Sep 5, 20133,652.443,665.013,651.173,658.781,550,180,0003,658.78
Sep 4, 20133,619.053,651.783,612.223,649.041,855,980,0003,649.04
Sep 3, 20133,622.643,637.063,593.623,612.611,628,810,0003,612.61
Aug 30, 20133,621.593,621.783,581.053,589.871,328,320,0003,589.87
Aug 29, 20133,587.073,635.843,587.073,620.301,344,900,0003,620.30
Aug 28, 20133,579.113,607.363,578.803,593.351,370,650,0003,593.35
Aug 27, 20133,616.063,629.953,573.573,578.521,640,040,0003,578.52
Aug 26, 20133,661.813,684.223,652.263,657.571,404,230,0003,657.57
Aug 23, 20133,659.213,660.663,643.863,657.791,499,890,0003,657.79
Aug 22, 20133,614.143,639.213,613.933,638.71927,400,0003,638.71
Aug 21, 20133,603.683,630.233,589.023,599.791,438,510,0003,599.79
Aug 20, 20133,596.773,625.263,593.143,613.591,308,280,0003,613.59
Aug 19, 20133,601.883,623.483,589.033,589.091,381,050,0003,589.09
Aug 16, 20133,603.783,621.463,598.653,602.781,520,430,0003,602.78
Aug 15, 20133,625.363,626.773,600.963,606.121,742,510,0003,606.12
Aug 14, 20133,683.973,686.553,668.743,669.271,589,370,0003,669.27
Aug 13, 20133,675.373,691.063,648.823,684.441,644,730,0003,684.44
Aug 12, 20133,645.783,673.513,645.393,669.951,422,420,0003,669.95
Aug 9, 20133,664.273,677.833,649.693,660.111,546,570,0003,660.11
Aug 8, 20133,672.213,675.713,649.643,669.121,702,950,0003,669.12
Aug 7, 20133,658.533,663.203,633.593,654.011,659,780,0003,654.01
Aug 6, 20133,685.393,690.323,654.673,665.771,444,200,0003,665.77
Aug 5, 20133,682.673,694.193,681.343,692.951,471,860,0003,692.95
Aug 2, 20133,671.113,689.593,663.883,689.591,683,270,0003,689.59
Aug 1, 20133,654.183,678.503,653.743,675.741,863,290,0003,675.74
Jul 31, 20133,627.663,649.353,624.773,626.371,942,380,0003,626.37
Jul 30, 20133,612.363,629.123,606.333,616.471,763,580,0003,616.47
Jul 29, 20133,604.293,618.863,592.803,599.141,545,720,0003,599.14
Jul 26, 20133,584.853,613.333,581.263,613.161,796,060,0003,613.16
Jul 25, 20133,589.463,606.193,579.203,605.192,203,970,0003,605.19
Jul 24, 20133,605.263,606.283,573.533,579.601,856,660,0003,579.60
Jul 23, 20133,606.703,606.703,576.963,579.271,620,350,0003,579.27
Jul 22, 20133,599.873,601.923,587.463,600.391,507,010,0003,600.39
Jul 19, 20133,581.903,589.053,578.573,587.611,785,460,0003,587.61
Jul 18, 20133,610.033,624.543,607.093,611.281,719,390,0003,611.28
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.