^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202312,736.4213,001.9112,729.7412,975.6912,975.694,434,070,000
May 25, 202312,706.4412,736.9212,604.8912,698.0912,698.094,651,640,000
May 24, 202312,481.8912,529.6312,415.8512,484.1612,484.16359,790,000
May 23, 202312,652.8812,709.7412,554.4312,560.2512,560.254,347,440,000
May 22, 202312,664.4412,756.2312,655.2612,720.7812,720.784,278,920,000
May 19, 202312,709.4612,731.7312,624.0612,657.9012,657.903,935,780,000
May 18, 202312,513.8712,698.5012,512.2612,688.8412,688.844,532,890,000
May 17, 202312,388.5812,514.0712,335.0212,500.5712,500.574,501,820,000
May 16, 202312,327.0512,403.8112,324.5212,343.0512,343.054,067,510,000
May 15, 202312,301.1712,376.4012,263.3512,365.2112,365.213,979,290,000
May 12, 202312,350.5212,364.6512,209.5812,284.7412,284.744,170,000,000
May 11, 202312,321.2612,347.3812,255.4412,328.5112,328.514,489,490,000
May 10, 202312,286.6612,337.6912,180.8612,306.4412,306.444,948,260,000
May 09, 202312,195.7812,216.1312,174.0612,179.5512,179.554,126,780,000
May 08, 202312,231.6812,264.9912,178.2612,256.9212,256.924,216,360,000
May 05, 202312,073.0312,264.8312,065.7212,235.4112,235.414,574,790,000
May 04, 202311,997.3412,033.1511,925.3711,966.4011,966.404,745,780,000
May 03, 202312,097.0412,212.5512,022.4612,025.3312,025.335,782,160,000
May 02, 202312,198.0212,206.5812,015.2312,080.5112,080.515,501,410,000
May 01, 202312,210.0512,261.3212,181.0812,212.6012,212.605,168,430,000
Apr 28, 202312,117.5412,227.7212,082.5712,226.5812,226.585,331,380,000
Apr 27, 202311,972.1512,154.0111,950.9212,142.2412,142.245,253,710,000
Apr 26, 202311,913.2311,967.9911,833.0711,854.3511,854.355,281,970,000
Apr 25, 202311,968.8111,990.4611,798.7711,799.1611,799.164,806,020,000
Apr 24, 202312,053.4712,103.5811,960.3012,037.2012,037.204,854,050,000
Apr 21, 202312,046.0312,097.1511,986.8212,072.4612,072.464,868,050,000
Apr 20, 202312,039.0812,155.9612,011.9512,059.5612,059.564,590,530,000
Apr 19, 202312,063.6812,191.1012,060.1712,157.2312,157.234,972,700,000
Apr 18, 202312,234.5612,245.4312,110.2312,153.4112,153.414,851,810,000
Apr 17, 202312,108.2312,159.0212,064.1012,157.7212,157.724,823,180,000
Apr 14, 202312,117.9112,205.7212,026.5512,123.4712,123.474,655,740,000
Apr 13, 202311,997.4212,178.8011,995.9412,166.2712,166.274,942,990,000
Apr 12, 202312,110.8712,134.5011,916.5411,929.3411,929.344,909,770,000
Apr 11, 202312,080.2412,091.2712,011.4012,031.8812,031.884,676,960,000
Apr 10, 202311,975.1312,084.9511,924.2012,084.3612,084.364,334,070,000
Apr 06, 202311,939.0812,098.5011,898.3612,087.9612,087.963,862,800,000
Apr 05, 202312,081.7612,086.7511,931.8511,996.8611,996.864,378,590,000
Apr 04, 202312,208.4912,224.6812,081.8112,126.3312,126.334,298,760,000
Apr 03, 202312,146.0912,196.3412,086.5212,189.4512,189.454,816,440,000
Mar 31, 202312,031.5412,227.9312,030.4412,221.9112,221.915,521,150,000
Mar 30, 202312,010.4512,044.7911,953.3712,013.4712,013.474,738,880,000
Mar 29, 202311,855.5911,941.6011,823.3511,926.2411,926.244,493,540,000
Mar 28, 202311,752.7611,752.7611,635.0311,716.0811,716.084,036,910,000
Mar 27, 202311,868.5411,903.2111,739.0511,768.8411,768.844,330,320,000
Mar 24, 202311,747.6211,826.2311,670.6711,823.9611,823.964,363,650,000
Mar 23, 202311,811.3211,962.6911,684.5211,787.4011,787.404,917,460,000
Mar 22, 202311,857.5012,013.9911,666.8511,669.9611,669.964,981,590,000
Mar 21, 202311,764.7911,879.1611,724.9111,860.1111,860.114,829,870,000
Mar 20, 202311,614.3911,695.5511,550.6911,675.5411,675.544,970,630,000
Mar 17, 202311,696.3411,773.1111,562.6311,630.5111,630.517,903,090,000
Mar 16, 202311,384.8711,733.8011,365.4911,717.2811,717.285,498,920,000
Mar 15, 202311,291.1711,447.9011,238.4411,434.0511,434.055,912,430,000
Mar 14, 202311,357.7311,467.0211,284.9311,428.1511,428.155,533,120,000
Mar 13, 202311,041.4611,326.7310,982.8011,188.8411,188.846,201,490,000
Mar 10, 202311,325.3611,373.8111,093.8611,138.8911,138.896,193,500,000
Mar 09, 202311,578.3111,667.1211,319.9811,338.3511,338.355,061,790,000
Mar 08, 202311,553.0911,601.2311,487.7511,576.0011,576.005,085,970,000
Mar 07, 202311,670.9811,705.9611,512.0311,530.3311,530.335,422,820,000
Mar 06, 202311,736.8711,827.9211,667.4811,675.7411,675.744,982,880,000
Mar 03, 202311,524.6511,699.6311,514.7411,689.0111,689.015,102,210,000
Mar 02, 202311,273.7711,487.5911,273.6111,462.9811,462.985,313,760,000
Mar 01, 202311,447.5811,479.0011,349.8711,379.4811,379.484,927,530,000
Feb 28, 202311,451.0511,548.2311,435.3911,455.5411,455.545,340,950,000
Feb 27, 202311,517.1911,565.2311,444.6011,466.9811,466.984,494,000,000
Feb 24, 202311,404.1811,434.3611,334.4711,394.9411,394.944,432,650,000
Feb 23, 202311,636.9311,638.9811,432.5811,590.4011,590.404,714,580,000
Feb 22, 202311,517.2011,582.5211,445.1711,507.0711,507.074,671,270,000
Feb 21, 202311,640.3711,684.1411,491.1811,492.3011,492.305,002,540,000
Feb 17, 202311,777.5011,803.2211,673.2111,787.2711,787.274,925,230,000
Feb 16, 202311,896.3112,040.3411,853.3611,855.8311,855.835,159,410,000
Feb 15, 202311,905.1212,071.2911,876.8212,070.5912,070.595,056,640,000
Feb 14, 202311,808.2011,999.8511,760.5611,960.1511,960.155,032,430,000
Feb 13, 202311,759.0911,910.9211,719.7311,891.7911,891.794,752,880,000
Feb 10, 202311,714.6011,775.8011,630.5411,718.1211,718.124,885,030,000
Feb 09, 202312,069.1012,070.9611,745.1111,789.5811,789.585,536,290,000
Feb 08, 202312,069.1212,096.3911,890.0911,910.5211,910.525,052,870,000
Feb 07, 202311,891.2512,150.2211,836.7812,113.7912,113.795,720,240,000
Feb 06, 202311,904.4111,973.4111,843.4911,887.4511,887.455,538,350,000
Feb 03, 202311,946.8612,231.3111,946.8612,006.9512,006.955,954,490,000
Feb 02, 202312,065.1512,269.5512,024.1412,200.8212,200.827,038,210,000
Feb 01, 202311,573.1411,904.0211,500.3311,816.3211,816.326,336,040,000
Jan 31, 202311,398.5811,586.0111,398.3711,584.5511,584.555,695,150,000
Jan 30, 202311,512.3411,553.3111,388.5411,393.8111,393.815,122,320,000
Jan 27, 202311,470.4711,691.8911,470.2711,621.7111,621.716,243,800,000
Jan 26, 202311,458.4011,516.0511,341.1911,512.4111,512.415,732,890,000
Jan 25, 202311,146.5311,334.2211,069.1811,313.3611,313.365,485,570,000
Jan 24, 202311,302.9311,378.1511,282.6511,334.2711,334.275,670,860,000
Jan 23, 202311,171.9411,405.5011,144.0311,364.4111,364.415,997,810,000
Jan 20, 202310,924.6611,143.1710,885.6511,140.4311,140.435,980,110,000
Jan 19, 202310,890.4010,932.5210,804.5710,852.2710,852.274,660,800,000
Jan 18, 202311,170.9511,223.4110,952.0510,957.0110,957.015,288,630,000
Jan 17, 202311,070.0011,145.4411,024.7211,095.1111,095.115,138,410,000
Jan 13, 202310,906.3711,084.0110,900.1611,079.1611,079.165,077,990,000
Jan 12, 202310,969.2611,027.7510,797.1211,001.1011,001.105,681,240,000
Jan 11, 202310,794.9910,932.4410,762.7310,931.6710,931.675,284,390,000
Jan 10, 202310,607.7210,743.6710,589.5910,742.6310,742.634,710,680,000
Jan 09, 202310,662.1010,807.2610,619.1210,635.6510,635.655,132,190,000
Jan 06, 202310,363.9610,604.1410,265.0410,569.2910,569.295,199,780,000
Jan 05, 202310,390.3110,393.2210,295.2510,305.2410,305.244,764,270,000
Jan 04, 202310,467.8210,515.2210,337.6410,458.7610,458.765,085,380,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...