Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
10,867.93-198.87 (-1.80%)
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202210,952.6910,958.2910,732.7210,867.9310,867.935,134,350,000
Sep 22, 202211,167.3811,203.7711,024.6411,066.8111,066.814,916,470,000
Sep 21, 202211,466.2111,613.5711,218.9911,220.1911,220.194,471,000,000
Sep 20, 202211,440.1411,520.9911,343.7211,425.0511,425.054,028,100,000
Sep 19, 202211,338.5711,538.1311,337.8311,535.0211,535.024,168,670,000
Sep 16, 202211,401.2111,460.4311,316.9211,448.4011,448.407,451,840,000
Sep 15, 202211,633.2411,760.7311,497.1111,552.3611,552.364,805,910,000
Sep 14, 202211,680.4111,746.8311,602.7611,719.6811,719.684,861,530,000
Sep 13, 202211,908.8111,957.9711,604.4311,633.5711,633.575,188,380,000
Sep 12, 202212,174.9412,270.1912,169.2812,266.4112,266.414,146,680,000
Sep 09, 202211,958.6112,132.6711,958.6112,112.3112,112.314,401,590,000
Sep 08, 202211,679.8611,896.7311,660.5311,862.1311,862.134,329,910,000
Sep 07, 202211,559.3811,819.0711,555.0811,791.9011,791.904,445,640,000
Sep 06, 202211,643.0311,679.4311,471.5011,544.9111,544.914,622,940,000
Sep 02, 202211,899.1411,945.9111,573.5111,630.8611,630.864,257,410,000
Sep 01, 202211,707.4411,798.3711,546.5211,785.1311,785.134,792,890,000
Aug 31, 202211,972.5612,027.4311,814.1711,816.2011,816.204,911,500,000
Aug 30, 202212,093.0612,101.8511,790.0211,883.1411,883.144,630,720,000
Aug 29, 202212,021.0512,124.8711,981.4212,017.6712,017.674,183,740,000
Aug 26, 202212,630.5812,655.8412,141.5212,141.7112,141.714,510,480,000
Aug 25, 202212,506.3712,641.2612,471.9812,639.2712,639.274,290,090,000
Aug 24, 202212,375.1512,504.3312,350.1612,431.5312,431.533,896,570,000
Aug 23, 202212,380.3712,490.8512,352.0312,381.3012,381.303,815,730,000
Aug 22, 202212,523.1612,538.5512,353.7312,381.5712,381.574,242,600,000
Aug 19, 202212,832.2712,859.0112,674.8712,705.2212,705.224,591,500,000
Aug 18, 202212,937.7913,002.6612,873.4912,965.3412,965.344,663,920,000
Aug 17, 202212,968.6313,053.5112,863.0112,938.1212,938.125,166,110,000
Aug 16, 202213,082.6413,181.0912,979.2413,102.5513,102.554,992,400,000
Aug 15, 202212,996.6313,146.0612,993.7813,128.0513,128.054,445,180,000
Aug 12, 202212,866.3113,047.1912,821.2213,047.1913,047.194,755,980,000
Aug 11, 202212,944.8213,026.2412,760.0912,779.9112,779.915,785,100,000
Aug 10, 202212,793.4412,861.4412,698.6112,854.8012,854.805,135,480,000
Aug 09, 202212,557.4912,582.9112,438.8612,493.9312,493.935,271,940,000
Aug 08, 202212,703.7212,855.1512,597.7512,644.4612,644.465,190,590,000
Aug 05, 202212,538.8012,720.4412,525.7712,657.5512,657.554,888,110,000
Aug 04, 202212,675.0412,736.1912,600.7812,720.5812,720.585,408,540,000
Aug 03, 202212,433.8712,699.6412,425.2112,668.1612,668.165,628,590,000
Aug 02, 202212,287.6712,503.3412,260.4812,348.7612,348.764,742,630,000
Aug 01, 202212,317.9612,499.7212,271.9812,368.9812,368.984,373,610,000
Jul 29, 202212,239.6912,426.2612,181.1312,390.6912,390.694,893,090,000
Jul 28, 202212,036.4812,179.0911,886.6712,162.5912,162.594,892,770,000
Jul 27, 202211,756.1912,081.7311,718.3812,032.4212,032.424,559,800,000
Jul 26, 202211,701.5311,711.3111,533.3711,562.5711,562.574,304,110,000
Jul 25, 202211,837.9611,855.1111,707.5311,782.6711,782.674,261,620,000
Jul 22, 202212,025.3712,093.0211,767.1911,834.1111,834.114,700,220,000
Jul 21, 202211,914.1512,060.5911,812.7212,059.6112,059.614,646,260,000
Jul 20, 202211,726.0911,939.9611,703.3611,897.6511,897.655,427,450,000
Jul 19, 202211,515.0011,721.2211,448.9711,713.1511,713.155,251,410,000
Jul 18, 202211,561.6411,629.0311,322.8411,360.0511,360.055,003,870,000
Jul 15, 202211,379.3611,454.6911,295.3311,452.4211,452.424,342,760,000
Jul 14, 202211,151.2111,279.9711,005.9311,251.1911,251.194,456,350,000
Jul 13, 202211,056.5511,325.6711,031.2711,247.5811,247.584,400,730,000
Jul 12, 202211,420.8911,483.1711,207.0811,264.7311,264.734,279,920,000
Jul 11, 202211,524.4911,541.1011,348.0611,372.6011,372.604,343,130,000
Jul 08, 202211,503.6111,689.7011,479.7711,635.3111,635.314,495,900,000
Jul 07, 202211,422.6011,644.4711,412.8811,621.3511,621.354,662,320,000
Jul 06, 202211,337.9011,443.1511,250.3211,361.8511,361.854,824,620,000
Jul 05, 202210,964.1811,323.8910,911.4511,322.2411,322.245,028,520,000
Jul 01, 202211,006.8311,132.5510,922.7111,127.8511,127.854,844,560,000
Jun 30, 202211,048.2511,160.9210,850.0111,028.7411,028.745,620,800,000
Jun 29, 202211,160.2211,226.3311,072.1911,177.8911,177.895,609,230,000
Jun 28, 202211,542.2411,635.8511,177.6811,181.5411,181.545,397,910,000
Jun 27, 202211,661.0211,677.4911,487.0711,524.5511,524.555,017,930,000
Jun 24, 202211,351.3111,613.2311,337.7811,607.6211,607.629,438,810,000
Jun 23, 202211,137.6811,260.2711,046.2811,232.1911,232.195,238,210,000
Jun 22, 202210,941.9511,216.7710,938.0611,053.0811,053.085,215,100,000
Jun 21, 202210,974.0511,164.9910,974.0511,069.3011,069.305,201,450,000
Jun 17, 202210,697.5510,884.7110,638.7210,798.3510,798.357,423,600,000
Jun 16, 202210,806.0210,831.0710,565.1410,646.1010,646.105,667,810,000
Jun 15, 202210,968.4011,244.2610,866.3911,099.1511,099.155,346,110,000
Jun 14, 202210,897.4310,926.8110,733.0410,828.3510,828.354,802,090,000
Jun 13, 202210,986.8511,071.4810,775.1410,809.2310,809.235,912,360,000
Jun 10, 202211,543.8811,569.1511,328.2711,340.0211,340.025,125,980,000
Jun 09, 202212,016.4712,115.0611,751.9811,754.2311,754.235,382,110,000
Jun 08, 202212,147.2812,235.7812,052.7012,086.2712,086.274,689,310,000
Jun 07, 202211,925.8112,194.8611,888.6112,175.2312,175.234,383,960,000
Jun 06, 202212,200.3312,245.4012,004.2012,061.3712,061.374,633,950,000
Jun 03, 202212,097.1212,167.4411,966.6212,012.7312,012.734,117,290,000
Jun 02, 202211,945.5712,320.1211,901.4512,316.9012,316.904,422,830,000
Jun 01, 202212,176.8912,237.9411,901.4311,994.4611,994.464,697,810,000
May 31, 202212,137.5412,190.0811,942.5012,081.3912,081.396,028,940,000
May 27, 202211,869.6912,131.6611,856.8212,131.1312,131.134,774,530,000
May 26, 202211,409.8411,796.9711,406.1611,740.6511,740.654,651,470,000
May 25, 202211,225.0311,511.9011,211.8511,434.7411,434.744,500,920,000
May 24, 202211,326.4411,351.6111,092.4811,264.4511,264.454,706,300,000
May 23, 202211,396.2811,552.0711,304.5611,535.2711,535.274,509,640,000
May 20, 202211,542.6711,552.2111,035.6911,354.6211,354.625,413,140,000
May 19, 202211,364.4011,562.8211,313.3111,388.5011,388.505,136,920,000
May 18, 202211,790.6811,826.2211,381.6911,418.1511,418.155,043,020,000
May 17, 202211,905.5711,988.4311,754.2811,984.5211,984.525,068,930,000
May 16, 202211,727.1411,804.5911,627.5311,662.7911,662.794,898,850,000
May 13, 202211,555.9711,856.7111,510.2611,805.0011,805.005,868,610,000
May 12, 202211,199.2511,547.3311,108.7611,370.9611,370.966,647,400,000
May 11, 202211,645.5711,844.5111,339.1811,364.2411,364.246,120,860,000
May 10, 202211,900.3411,944.9411,566.2811,737.6711,737.676,199,090,000
May 09, 202211,923.0311,990.6111,574.9411,623.2511,623.255,911,380,000
May 06, 202212,246.8312,358.4211,990.1512,144.6612,144.665,311,020,000
May 05, 202212,787.5212,787.5212,183.5612,317.6912,317.695,269,260,000
May 04, 202212,574.7312,985.0112,367.0212,964.8612,964.865,467,750,000
May 03, 202212,511.4612,645.8312,460.9912,563.7612,563.764,522,940,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement