U.S. Markets open in 1 hr 46 mins

NASDAQ Composite (^IXIC)


Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
6,163.02+24.31 (+0.40%)
At close: 5:15PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 20176,154.186,166.096,139.336,163.026,163.021,666,050,000
May 23, 20176,149.556,150.916,121.796,138.716,138.711,705,860,000
May 22, 20176,098.256,135.926,097.246,133.626,133.621,726,230,000
May 19, 20176,070.236,106.556,070.236,083.706,083.701,905,520,000
May 18, 20175,998.466,073.455,996.816,055.136,055.132,131,520,000
May 17, 20176,108.626,122.876,009.486,011.246,011.242,347,480,000
May 16, 20176,160.526,170.166,139.106,169.876,169.871,999,330,000
May 15, 20176,128.116,153.046,124.796,149.676,149.671,850,790,000
May 12, 20176,119.276,122.846,105.426,121.236,121.231,740,960,000
May 11, 20176,110.056,120.206,075.686,115.966,115.961,950,910,000
May 10, 20176,121.646,131.646,103.876,129.146,129.142,108,000,000
May 09, 20176,111.826,133.006,107.596,120.596,120.591,997,490,000
May 08, 20176,100.666,106.126,083.066,102.666,102.661,909,710,000
May 05, 20176,091.696,100.766,067.166,100.766,100.761,899,570,000
May 04, 20176,075.066,080.826,054.336,075.346,075.342,056,270,000
May 03, 20176,075.046,076.966,053.286,072.556,072.552,149,360,000
May 02, 20176,102.516,102.726,081.566,095.376,095.372,146,730,000
May 01, 20176,067.566,100.736,061.356,091.606,091.601,757,000,000
Apr 28, 20176,072.876,074.046,040.716,047.616,047.611,995,160,000
Apr 27, 20176,038.476,050.706,031.596,048.946,048.941,876,700,000
Apr 26, 20176,028.126,040.896,021.726,025.236,025.231,894,210,000
Apr 25, 20176,004.166,036.026,002.656,025.496,025.491,895,430,000
Apr 24, 20175,979.965,989.925,970.255,983.825,983.821,836,570,000
Apr 21, 20175,919.025,919.235,899.435,910.525,910.521,723,210,000
Apr 20, 20175,887.875,926.235,880.205,916.785,916.781,749,110,000
Apr 19, 20175,874.435,894.685,856.345,863.035,863.031,752,620,000
Apr 18, 20175,838.595,860.045,828.575,849.475,849.471,608,870,000
Apr 17, 20175,821.555,856.795,818.205,856.795,856.791,381,290,000
Apr 13, 20175,828.375,856.545,805.155,805.155,805.151,581,870,000
Apr 12, 20175,863.595,868.095,830.445,836.165,836.161,658,960,000
Apr 11, 20175,871.165,878.945,819.295,866.775,866.771,821,650,000
Apr 10, 20175,883.435,907.855,865.565,880.935,880.931,630,070,000
Apr 07, 20175,873.945,892.075,855.515,877.815,877.811,692,150,000
Apr 06, 20175,870.525,889.585,856.225,878.955,878.951,845,800,000
Apr 05, 20175,911.925,936.395,856.265,864.485,864.482,204,490,000
Apr 04, 20175,878.765,901.395,878.765,898.615,898.611,790,840,000
Apr 03, 20175,917.325,928.935,867.735,894.685,894.681,854,200,000
Mar 31, 20175,905.635,927.815,901.775,911.745,911.741,902,800,000
Mar 30, 20175,896.155,916.775,894.005,914.345,914.341,723,770,000
Mar 29, 20175,875.355,900.875,870.935,897.555,897.551,718,680,000
Mar 28, 20175,836.505,888.705,828.865,875.145,875.141,820,860,000
Mar 27, 20175,776.335,849.205,769.395,840.375,840.371,670,760,000
Mar 24, 20175,839.335,858.955,807.835,828.745,828.741,841,920,000
Mar 23, 20175,812.315,842.825,806.985,817.695,817.691,742,640,000
Mar 22, 20175,790.595,825.675,781.805,821.645,821.641,857,680,000
Mar 21, 20175,923.425,928.065,790.735,793.835,793.832,192,090,000
Mar 20, 20175,898.815,915.125,888.125,901.535,901.531,730,550,000
Mar 17, 20175,898.585,912.615,890.425,901.005,901.003,184,130,000
Mar 16, 20175,907.865,911.485,887.245,900.765,900.761,766,980,000
Mar 15, 20175,869.985,911.205,858.165,900.055,900.051,952,690,000
Mar 14, 20175,860.075,860.505,831.885,856.825,856.821,663,170,000
Mar 13, 20175,863.485,877.435,860.835,875.785,875.781,799,340,000
Mar 10, 20175,867.165,872.605,835.445,861.735,861.731,982,150,000
Mar 09, 20175,834.675,852.545,812.085,838.815,838.811,883,930,000
Mar 08, 20175,838.445,860.635,832.635,837.555,837.551,810,480,000
Mar 07, 20175,836.125,859.775,826.325,833.935,833.931,822,000,000
Mar 06, 20175,846.425,857.745,827.465,849.185,849.181,767,840,000
Mar 03, 20175,854.275,870.755,841.475,870.755,870.751,852,130,000
Mar 02, 20175,897.015,897.015,856.305,861.225,861.222,040,770,000
Mar 01, 20175,874.865,911.795,865.795,904.035,904.032,210,360,000
Feb 28, 20175,852.795,855.075,817.225,825.445,825.442,298,380,000
Feb 27, 20175,835.045,861.905,827.005,861.905,861.901,876,090,000
Feb 24, 20175,802.335,845.315,800.555,845.315,845.311,683,280,000
Feb 23, 20175,866.825,866.965,809.555,835.515,835.511,879,670,000
Feb 22, 20175,857.565,864.425,848.285,860.635,860.631,872,330,000
Feb 21, 20175,850.205,867.895,847.505,865.955,865.951,935,110,000
Feb 17, 20175,807.315,838.585,800.805,838.585,838.581,875,580,000
Feb 16, 20175,823.015,835.155,796.715,814.905,814.901,943,600,000
Feb 15, 20175,777.905,821.955,776.705,819.445,819.442,083,660,000
Feb 14, 20175,756.515,783.095,748.745,782.575,782.571,945,160,000
Feb 13, 20175,753.195,770.995,751.925,763.965,763.961,840,010,000
Feb 10, 20175,726.175,743.435,717.425,734.135,734.131,852,010,000
Feb 09, 20175,688.025,722.715,685.155,715.185,715.181,943,840,000
Feb 08, 20175,662.955,686.965,649.395,682.455,682.451,945,060,000
Feb 07, 20175,674.865,689.605,664.825,674.225,674.221,919,100,000
Feb 06, 20175,656.955,668.205,650.265,663.555,663.551,732,280,000
Feb 03, 20175,650.735,666.845,647.585,666.775,666.771,786,860,000
Feb 02, 20175,627.155,656.015,616.405,636.205,636.202,073,980,000
Feb 01, 20175,654.515,662.115,621.035,642.655,642.652,223,560,000
Jan 31, 20175,592.875,615.155,576.095,614.795,614.792,041,480,000
Jan 30, 20175,635.865,636.095,578.765,613.715,613.711,777,090,000
Jan 27, 20175,664.885,667.455,643.905,660.785,660.781,663,400,000
Jan 26, 20175,666.285,669.615,647.655,655.185,655.181,827,490,000
Jan 25, 20175,635.865,658.595,634.335,656.345,656.341,959,950,000
Jan 24, 20175,568.275,606.535,558.495,600.965,600.961,805,370,000
Jan 23, 20175,546.645,564.145,522.695,552.945,552.941,650,290,000
Jan 20, 20175,556.875,574.355,542.235,555.335,555.331,740,320,000
Jan 19, 20175,560.615,571.535,528.375,540.085,540.081,805,710,000
Jan 18, 20175,546.945,555.985,534.775,555.655,555.651,683,320,000
Jan 17, 20175,555.165,557.055,527.225,538.735,538.731,757,030,000
Jan 13, 20175,557.575,584.265,557.205,574.125,574.121,605,110,000
Jan 12, 20175,542.565,550.675,496.825,547.495,547.491,801,750,000
Jan 11, 20175,550.725,564.085,524.035,563.655,563.651,954,720,000
Jan 10, 20175,536.545,564.255,528.115,551.825,551.821,796,500,000
Jan 09, 20175,527.585,541.085,517.145,531.825,531.821,885,500,000
Jan 06, 20175,499.085,536.525,482.815,521.065,521.061,710,770,000
Jan 05, 20175,474.395,495.855,464.365,487.945,487.941,792,610,000
Jan 04, 20175,440.915,482.355,440.245,477.005,477.001,883,360,000
Jan 03, 20175,425.625,452.575,397.995,429.085,429.081,886,200,000
Dec 30, 20165,440.175,441.905,371.895,383.125,383.121,550,820,000
*Close price adjusted for dividends and splits.
Loading more data...