Advertisement
Advertisement
U.S. Markets open in 2 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
15,235.72+9.01 (+0.06%)
At close: 5:15PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 202115,317.5015,384.0015,198.2315,235.7115,235.717,035,470,000
Oct 25, 202115,142.9215,259.6315,070.7515,226.7115,226.715,677,320,000
Oct 22, 202115,158.0715,193.0115,021.0215,090.2015,090.205,719,760,000
Oct 21, 202115,104.8015,222.2515,094.1415,215.7015,215.704,880,390,000
Oct 20, 202115,160.0015,178.3915,071.1515,121.6815,121.684,086,590,000
Oct 19, 202115,073.1315,137.8515,049.7315,129.0915,129.094,443,000,000
Oct 18, 202114,839.7415,026.6814,833.2815,021.8115,021.814,142,540,000
Oct 15, 202114,891.2414,904.9814,847.9614,897.3414,897.344,473,930,000
Oct 14, 202114,717.5014,827.5614,699.5214,823.4314,823.434,240,520,000
Oct 13, 202114,537.1714,589.2814,471.8814,571.6414,571.644,032,440,000
Oct 12, 202114,539.0914,552.7114,441.6014,465.9214,465.924,037,030,000
Oct 11, 202114,540.0814,665.9914,482.6214,486.2014,486.203,522,230,000
Oct 08, 202114,694.7214,699.9114,569.6814,579.5414,579.543,557,630,000
Oct 07, 202114,631.8014,755.7214,615.1414,654.0214,654.023,936,210,000
Oct 06, 202114,289.4514,509.5514,259.0714,501.9114,501.914,443,760,000
Oct 05, 202114,312.8614,508.6514,299.7814,433.8314,433.834,143,190,000
Oct 04, 202114,493.1214,499.7414,181.6914,255.4814,255.484,539,650,000
Oct 01, 202114,494.9314,606.8214,324.0114,566.7014,566.704,688,550,000
Sep 30, 202114,582.6014,632.3614,444.3014,448.5814,448.585,910,550,000
Sep 29, 202114,614.8814,676.6214,493.6714,512.4414,512.445,246,170,000
Sep 28, 202114,787.2114,817.7414,539.8814,546.6814,546.684,954,270,000
Sep 27, 202114,954.1815,003.1614,864.9614,969.9714,969.974,619,450,000
Sep 24, 202114,961.6115,067.5614,946.5715,047.7015,047.703,972,140,000
Sep 23, 202114,960.0015,085.4414,932.5115,052.2415,052.244,176,520,000
Sep 22, 202114,800.5914,950.1214,767.0114,896.8514,896.854,229,870,000
Sep 21, 202114,803.3614,847.0314,696.4714,746.4014,746.404,056,340,000
Sep 20, 202114,758.1414,841.8214,530.0714,713.9014,713.904,860,630,000
Sep 17, 202115,163.3615,166.5614,998.7315,043.9715,043.976,682,650,000
Sep 16, 202115,120.0915,205.5015,047.1415,181.9215,181.923,681,700,000
Sep 15, 202115,071.3415,174.3814,984.6815,161.5315,161.534,446,270,000
Sep 14, 202115,168.4515,181.1915,008.3015,037.7615,037.764,571,950,000
Sep 13, 202115,211.4315,215.4415,030.8515,105.5815,105.584,701,190,000
Sep 10, 202115,332.9215,349.4715,111.3115,115.4915,115.494,567,980,000
Sep 09, 202115,296.0615,352.3815,245.1715,248.2515,248.253,997,250,000
Sep 08, 202115,360.3515,360.3515,206.6115,286.6415,286.644,113,530,000
Sep 07, 202115,375.9815,403.4415,343.2815,374.3315,374.333,967,040,000
Sep 03, 202115,313.4115,375.5615,283.6715,363.5215,363.523,692,170,000
Sep 02, 202115,358.4715,380.0715,285.3515,331.1815,331.184,018,120,000
Sep 01, 202115,308.9815,379.5015,302.1115,309.3815,309.384,248,030,000
Aug 31, 202115,262.8815,278.9615,202.6715,259.2415,259.244,170,170,000
Aug 30, 202115,165.9415,288.0815,165.1215,265.8915,265.894,034,110,000
Aug 27, 202114,969.7715,144.4814,966.5215,129.5015,129.504,006,310,000
Aug 26, 202115,025.1715,059.6314,939.5614,945.8114,945.813,610,970,000
Aug 25, 202115,039.0315,059.4315,011.5815,041.8615,041.863,629,990,000
Aug 24, 202114,978.1415,034.8914,965.5415,019.8015,019.803,792,870,000
Aug 23, 202114,776.9814,963.4714,776.9814,942.6514,942.653,893,990,000
Aug 20, 202114,571.5314,722.1614,571.5314,714.6614,714.663,864,780,000
Aug 19, 202114,423.1614,610.7614,423.1614,541.7914,541.794,172,870,000
Aug 18, 202114,636.2414,697.2514,516.3014,525.9114,525.913,814,120,000
Aug 17, 202114,670.5614,716.9514,550.8814,656.1814,656.184,151,190,000
Aug 16, 202114,771.5314,794.6814,610.0214,793.7614,793.763,953,840,000
Aug 13, 202114,825.0714,850.6114,797.2214,822.9014,822.904,038,130,000
Aug 12, 202114,751.3614,824.3114,698.9414,816.2614,816.264,020,260,000
Aug 11, 202114,834.3814,842.5014,692.4114,765.1414,765.143,980,530,000
Aug 10, 202114,887.7514,894.6114,754.4814,788.0914,788.093,978,790,000
Aug 09, 202114,855.7614,883.8114,802.6914,860.1814,860.184,095,760,000
Aug 06, 202114,864.2214,890.1814,788.5914,835.7614,835.764,159,050,000
Aug 05, 202114,794.0814,896.4714,776.0314,895.1214,895.124,087,320,000
Aug 04, 202114,747.2114,812.3714,734.1214,780.5314,780.534,319,400,000
Aug 03, 202114,713.9914,762.6014,584.0914,761.2914,761.294,117,520,000
Aug 02, 202114,758.6014,770.4114,665.6714,681.0714,681.073,738,200,000
Jul 30, 202114,615.8514,728.7814,615.8514,672.6814,672.683,628,750,000
Jul 29, 202114,771.1714,833.7414,761.3814,778.2614,778.263,904,590,000
Jul 28, 202114,715.6614,798.8814,645.6314,762.5814,762.584,235,390,000
Jul 27, 202114,807.9514,811.0814,503.7614,660.5814,660.584,300,000,000
Jul 26, 202114,821.0314,863.6514,790.4914,840.7114,840.714,409,960,000
Jul 23, 202114,753.0614,846.0614,698.7714,836.9914,836.993,959,410,000
Jul 22, 202114,652.7214,694.1914,617.8714,684.6014,684.603,574,560,000
Jul 21, 202114,508.7514,633.1414,498.6514,631.9514,631.954,075,150,000
Jul 20, 202114,330.4614,555.7514,271.2314,498.8814,498.884,618,980,000
Jul 19, 202114,235.9814,313.6014,178.6614,274.9814,274.984,507,040,000
Jul 16, 202114,597.5114,623.0214,413.3214,427.2414,427.244,048,940,000
Jul 15, 202114,635.7814,650.3714,451.8014,543.1314,543.134,493,540,000
Jul 14, 202114,780.9014,790.5514,632.9514,644.9514,644.954,461,730,000
Jul 13, 202114,715.1314,803.6814,660.1914,677.6514,677.654,553,380,000
Jul 12, 202114,743.8614,761.0814,672.6314,733.2414,733.243,864,500,000
Jul 09, 202114,578.4314,710.2014,552.2614,701.9214,701.923,809,040,000
Jul 08, 202114,409.2014,610.0614,371.5914,559.7814,559.784,550,600,000
Jul 07, 202114,753.4114,755.3314,580.7914,665.0614,665.064,582,030,000
Jul 06, 202114,661.5514,687.0014,529.8014,663.6414,663.644,464,780,000
Jul 02, 202114,582.9814,649.1114,555.3414,639.3314,639.333,731,730,000
Jul 01, 202114,493.6914,533.5514,439.4014,522.3814,522.384,371,620,000
Jun 30, 202114,509.8514,526.8114,478.0614,503.9514,503.955,264,790,000
Jun 29, 202114,509.1914,535.9714,471.3814,528.3314,528.334,842,860,000
Jun 28, 202114,417.8114,505.1914,417.2014,500.5114,500.514,235,620,000
Jun 25, 202114,400.8114,409.0814,337.6514,360.3914,360.397,436,800,000
Jun 24, 202114,357.2714,414.4614,333.7014,369.7114,369.714,297,280,000
Jun 23, 202114,263.3814,317.6614,246.3014,271.7314,271.734,394,600,000
Jun 22, 202114,138.2914,269.7714,121.0014,253.2714,253.274,405,260,000
Jun 21, 202114,047.4214,150.7813,960.0414,141.4814,141.484,523,120,000
Jun 18, 202114,096.9314,129.2214,009.0414,030.3814,030.386,105,960,000
Jun 17, 202113,999.1314,196.2113,998.9314,161.3514,161.354,526,780,000
Jun 16, 202114,085.5514,129.6913,903.7314,039.6814,039.684,632,480,000
Jun 15, 202114,166.6414,171.0214,052.1614,072.8614,072.864,517,770,000
Jun 14, 202114,083.4714,175.4514,056.6714,174.1414,174.144,394,380,000
Jun 11, 202114,030.8514,069.4214,006.5914,069.4214,069.424,140,190,000
Jun 10, 202113,933.8814,031.1913,904.4014,020.3314,020.334,889,500,000
Jun 09, 202113,980.2314,003.5013,906.4513,911.7513,911.755,607,720,000
Jun 08, 202113,946.3213,981.7213,831.9813,924.9113,924.915,894,140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement