Nasdaq GIDS - Delayed Quote • USD
NASDAQ Composite (^IXIC)
At close: 5:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2016 | 5,311.31 | 5,317.00 | 5,254.52 | 5,269.15 | 5,269.15 | 1,946,150,000 |
| Sep 28, 2016 | 5,312.73 | 5,320.62 | 5,284.84 | 5,318.55 | 5,318.55 | 1,788,240,000 |
| Sep 27, 2016 | 5,254.18 | 5,306.81 | 5,251.32 | 5,305.71 | 5,305.71 | 1,754,700,000 |
| Sep 26, 2016 | 5,275.73 | 5,282.27 | 5,254.96 | 5,257.49 | 5,257.49 | 1,672,190,000 |
| Sep 23, 2016 | 5,327.43 | 5,329.71 | 5,301.63 | 5,305.75 | 5,305.75 | 1,762,700,000 |
| Sep 22, 2016 | 5,323.26 | 5,342.88 | 5,320.93 | 5,339.52 | 5,339.52 | 1,914,550,000 |
| Sep 21, 2016 | 5,263.65 | 5,299.40 | 5,233.94 | 5,295.18 | 5,295.18 | 2,001,890,000 |
| Sep 20, 2016 | 5,256.19 | 5,265.18 | 5,235.42 | 5,241.35 | 5,241.35 | 1,697,530,000 |
| Sep 19, 2016 | 5,263.55 | 5,281.07 | 5,222.91 | 5,235.03 | 5,235.03 | 1,792,650,000 |
| Sep 16, 2016 | 5,238.71 | 5,248.60 | 5,218.97 | 5,244.57 | 5,244.57 | 3,013,860,000 |
| Sep 15, 2016 | 5,178.10 | 5,254.78 | 5,176.25 | 5,249.69 | 5,249.69 | 1,950,940,000 |
| Sep 14, 2016 | 5,160.21 | 5,201.34 | 5,159.55 | 5,173.77 | 5,173.77 | 1,902,680,000 |
| Sep 13, 2016 | 5,181.14 | 5,195.03 | 5,131.27 | 5,155.25 | 5,155.25 | 2,071,460,000 |
| Sep 12, 2016 | 5,098.03 | 5,217.88 | 5,097.80 | 5,211.89 | 5,211.89 | 2,007,610,000 |
| Sep 9, 2016 | 5,217.95 | 5,225.93 | 5,125.91 | 5,125.91 | 5,125.91 | 2,208,690,000 |
| Sep 8, 2016 | 5,269.96 | 5,271.01 | 5,248.41 | 5,259.48 | 5,259.48 | 1,839,790,000 |
| Sep 7, 2016 | 5,274.23 | 5,287.61 | 5,261.92 | 5,283.93 | 5,283.93 | 1,878,460,000 |
| Sep 6, 2016 | 5,260.00 | 5,275.91 | 5,244.00 | 5,275.91 | 5,275.91 | 1,777,940,000 |
| Sep 2, 2016 | 5,249.66 | 5,263.39 | 5,231.02 | 5,249.90 | 5,249.90 | 1,474,200,000 |
| Sep 1, 2016 | 5,218.28 | 5,229.94 | 5,189.36 | 5,227.21 | 5,227.21 | 1,592,520,000 |
| Aug 31, 2016 | 5,216.42 | 5,219.89 | 5,191.18 | 5,213.22 | 5,213.22 | 1,761,770,000 |
| Aug 30, 2016 | 5,229.88 | 5,241.62 | 5,205.61 | 5,222.99 | 5,222.99 | 1,561,020,000 |
| Aug 29, 2016 | 5,223.80 | 5,245.12 | 5,222.34 | 5,232.33 | 5,232.33 | 1,416,640,000 |
| Aug 26, 2016 | 5,219.05 | 5,253.39 | 5,191.86 | 5,218.92 | 5,218.92 | 1,591,060,000 |
| Aug 25, 2016 | 5,207.61 | 5,230.59 | 5,201.64 | 5,212.20 | 5,212.20 | 1,511,890,000 |
| Aug 24, 2016 | 5,254.42 | 5,262.99 | 5,205.64 | 5,217.69 | 5,217.69 | 1,714,780,000 |
| Aug 23, 2016 | 5,265.78 | 5,275.74 | 5,257.90 | 5,260.08 | 5,260.08 | 1,547,050,000 |
| Aug 22, 2016 | 5,231.46 | 5,252.13 | 5,224.63 | 5,244.60 | 5,244.60 | 1,560,210,000 |
| Aug 19, 2016 | 5,229.87 | 5,245.81 | 5,217.65 | 5,238.38 | 5,238.38 | 1,632,740,000 |
| Aug 18, 2016 | 5,226.45 | 5,243.17 | 5,221.84 | 5,240.15 | 5,240.15 | 1,659,080,000 |
| Aug 17, 2016 | 5,228.44 | 5,230.09 | 5,197.23 | 5,228.66 | 5,228.66 | 1,747,890,000 |
| Aug 16, 2016 | 5,247.96 | 5,248.26 | 5,226.78 | 5,227.11 | 5,227.11 | 1,698,390,000 |
| Aug 15, 2016 | 5,242.18 | 5,271.36 | 5,241.14 | 5,262.02 | 5,262.02 | 1,533,170,000 |
| Aug 12, 2016 | 5,219.66 | 5,233.34 | 5,215.55 | 5,232.89 | 5,232.89 | 1,501,620,000 |
| Aug 11, 2016 | 5,222.15 | 5,235.29 | 5,211.25 | 5,228.40 | 5,228.40 | 1,511,670,000 |
| Aug 10, 2016 | 5,227.95 | 5,227.96 | 5,193.80 | 5,204.58 | 5,204.58 | 1,651,240,000 |
| Aug 9, 2016 | 5,216.21 | 5,238.54 | 5,214.95 | 5,225.48 | 5,225.48 | 1,664,320,000 |
| Aug 8, 2016 | 5,223.54 | 5,228.40 | 5,202.18 | 5,213.14 | 5,213.14 | 1,624,450,000 |
| Aug 5, 2016 | 5,190.71 | 5,227.23 | 5,186.25 | 5,221.12 | 5,221.12 | 2,017,720,000 |
| Aug 4, 2016 | 5,158.02 | 5,174.00 | 5,145.39 | 5,166.25 | 5,166.25 | 1,930,000,000 |
| Aug 3, 2016 | 5,133.24 | 5,159.74 | 5,128.44 | 5,159.74 | 5,159.74 | 1,909,470,000 |
| Aug 2, 2016 | 5,177.53 | 5,181.02 | 5,109.80 | 5,137.73 | 5,137.73 | 2,142,010,000 |
| Aug 1, 2016 | 5,167.42 | 5,199.13 | 5,158.93 | 5,184.20 | 5,184.20 | 1,866,590,000 |
| Jul 29, 2016 | 5,162.15 | 5,175.81 | 5,140.05 | 5,162.13 | 5,162.13 | 2,072,640,000 |
| Jul 28, 2016 | 5,144.82 | 5,160.16 | 5,130.75 | 5,154.98 | 5,154.98 | 1,950,910,000 |
| Jul 27, 2016 | 5,143.84 | 5,151.06 | 5,120.66 | 5,139.81 | 5,139.81 | 2,122,250,000 |
| Jul 26, 2016 | 5,095.61 | 5,122.30 | 5,084.18 | 5,110.05 | 5,110.05 | 2,038,060,000 |
| Jul 25, 2016 | 5,096.99 | 5,100.72 | 5,082.66 | 5,097.63 | 5,097.63 | 1,770,620,000 |
| Jul 22, 2016 | 5,078.12 | 5,103.52 | 5,064.11 | 5,100.16 | 5,100.16 | 1,639,000,000 |
| Jul 21, 2016 | 5,093.97 | 5,102.78 | 5,061.11 | 5,073.90 | 5,073.90 | 1,880,310,000 |
| Jul 20, 2016 | 5,061.60 | 5,098.25 | 5,053.92 | 5,089.93 | 5,089.93 | 1,877,330,000 |
| Jul 19, 2016 | 5,038.22 | 5,052.24 | 5,028.24 | 5,036.37 | 5,036.37 | 1,694,740,000 |
| Jul 18, 2016 | 5,034.99 | 5,063.53 | 5,030.13 | 5,055.78 | 5,055.78 | 1,585,570,000 |
| Jul 15, 2016 | 5,041.19 | 5,044.81 | 5,018.52 | 5,029.59 | 5,029.59 | 1,610,300,000 |
| Jul 14, 2016 | 5,041.95 | 5,045.18 | 5,025.15 | 5,034.06 | 5,034.06 | 1,641,170,000 |
| Jul 13, 2016 | 5,036.32 | 5,036.38 | 5,002.82 | 5,005.73 | 5,005.73 | 1,650,820,000 |
| Jul 12, 2016 | 5,017.99 | 5,032.10 | 5,009.68 | 5,022.82 | 5,022.82 | 1,866,280,000 |
| Jul 11, 2016 | 4,976.54 | 5,002.50 | 4,976.54 | 4,988.64 | 4,988.64 | 1,718,450,000 |
| Jul 8, 2016 | 4,906.66 | 4,959.00 | 4,901.27 | 4,956.76 | 4,956.76 | 1,947,260,000 |
| Jul 7, 2016 | 4,867.47 | 4,889.01 | 4,853.68 | 4,876.81 | 4,876.81 | 1,672,770,000 |
| Jul 6, 2016 | 4,799.32 | 4,861.05 | 4,786.01 | 4,859.16 | 4,859.16 | 1,876,090,000 |
| Jul 5, 2016 | 4,837.06 | 4,839.13 | 4,797.29 | 4,822.90 | 4,822.90 | 1,690,340,000 |
| Jul 1, 2016 | 4,837.18 | 4,880.17 | 4,837.17 | 4,862.57 | 4,862.57 | 1,745,130,000 |
| Jun 30, 2016 | 4,793.75 | 4,843.11 | 4,774.52 | 4,842.67 | 4,842.67 | 2,171,180,000 |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.69
-7.38%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
-49.87%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,793.98
-0.08%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%