^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198,241.348,245.788,144.638,146.498,146.491,878,730,000
Jul 18, 20198,151.768,215.588,135.128,207.248,207.242,016,310,000
Jul 17, 20198,224.008,230.678,184.668,185.218,185.21166,520,000
Jul 16, 20198,251.668,259.758,204.238,222.808,222.801,933,960,000
Jul 15, 20198,263.188,264.788,236.278,258.198,258.191,783,980,000
Jul 12, 20198,209.208,245.668,201.528,244.148,244.141,824,870,000
Jul 11, 20198,219.288,226.188,171.638,196.048,196.041,966,970,000
Jul 10, 20198,183.198,228.608,160.568,202.538,202.53184,910,000
Jul 09, 20198,061.418,146.988,061.328,141.738,141.73170,720,000
Jul 08, 20198,112.918,161.798,078.398,098.388,098.38177,320,000
Jul 05, 20198,123.288,171.978,093.668,161.798,161.79149,410,000
Jul 03, 20198,129.578,170.238,122.348,170.238,170.231,548,190,000
Jul 02, 20198,086.658,109.378,063.118,109.098,109.091,946,320,000
Jul 01, 20198,145.858,150.458,059.298,091.168,091.162,208,900,000
Jun 28, 20197,988.768,010.157,961.468,006.248,006.244,078,990,000
Jun 27, 20197,939.367,976.587,935.477,967.767,967.762,023,120,000
Jun 26, 20197,933.927,974.287,903.077,909.977,909.972,104,750,000
Jun 25, 20198,005.278,007.317,879.157,884.727,884.722,127,310,000
Jun 24, 20198,040.588,047.568,004.638,005.708,005.702,070,370,000
Jun 21, 20198,028.698,073.028,011.208,031.718,031.712,894,340,000
Jun 20, 20198,087.458,088.887,996.878,051.348,051.342,053,530,000
Jun 19, 20197,970.267,998.597,930.387,987.327,987.322,014,080,000
Jun 18, 20197,920.988,005.217,911.677,953.887,953.882,244,920,000
Jun 17, 20197,819.437,865.987,812.617,845.027,845.021,935,290,000
Jun 14, 20197,807.197,819.217,778.127,796.667,796.661,804,340,000
Jun 13, 20197,822.567,848.367,813.607,837.137,837.131,838,930,000
Jun 12, 20197,803.137,819.167,773.977,792.727,792.721,952,790,000
Jun 11, 20197,901.047,909.997,798.637,822.577,822.572,114,680,000
Jun 10, 20197,798.877,895.447,795.767,823.177,823.172,049,370,000
Jun 07, 20197,652.977,767.027,647.917,742.107,742.102,066,020,000
Jun 06, 20197,582.247,634.127,546.227,615.557,615.552,070,940,000
Jun 05, 20197,585.687,589.477,498.177,575.487,575.482,115,570,000
Jun 04, 20197,413.947,529.507,385.027,527.127,527.122,369,150,000
Jun 03, 20197,441.217,457.667,292.227,333.027,333.022,576,920,000
May 31, 20197,470.957,506.867,448.237,453.157,453.152,236,940,000
May 30, 20197,565.467,595.907,527.667,567.727,567.721,872,000,000
May 29, 20197,553.027,581.117,503.947,547.317,547.312,278,790,000
May 28, 20197,655.667,693.747,603.767,607.357,607.352,352,670,000
May 24, 20197,675.577,694.157,631.257,637.017,637.011,682,920,000
May 23, 20197,660.727,665.157,585.327,628.287,628.282,243,420,000
May 22, 20197,749.807,786.337,738.357,750.847,750.841,881,830,000
May 21, 20197,765.577,804.447,752.927,785.727,785.721,993,210,000
May 20, 20197,714.067,747.277,678.357,702.387,702.382,122,410,000
May 17, 20197,829.037,918.717,810.357,816.287,816.282,134,120,000
May 16, 20197,832.587,946.237,826.677,898.057,898.052,163,120,000
May 15, 20197,682.807,838.727,682.247,822.157,822.152,001,530,000
May 14, 20197,689.667,776.207,665.307,734.497,734.492,084,850,000
May 13, 20197,720.077,760.837,627.227,647.027,647.022,478,860,000
May 10, 20197,881.317,949.347,759.347,916.947,916.942,387,720,000
May 09, 20197,853.217,929.787,796.167,910.597,910.592,520,770,000
May 08, 20197,946.248,004.497,923.357,943.327,943.322,175,100,000
May 07, 20198,043.528,070.977,899.027,963.767,963.762,376,660,000
May 06, 20197,981.858,135.547,981.858,123.298,123.291,966,120,000
May 03, 20198,092.888,164.718,084.808,164.008,164.002,046,040,000
May 02, 20198,046.488,094.067,976.778,036.778,036.772,158,600,000
May 01, 20198,132.938,146.008,048.238,049.648,049.642,247,420,000
Apr 30, 20198,104.918,124.618,050.558,095.398,095.392,115,770,000
Apr 29, 20198,147.658,176.088,136.418,161.858,161.851,761,110,000
Apr 26, 20198,100.288,146.428,060.898,146.408,146.401,971,270,000
Apr 25, 20198,150.858,151.848,075.418,118.688,118.682,063,270,000
Apr 24, 20198,122.888,139.558,101.708,102.018,102.012,022,490,000
Apr 23, 20198,026.758,128.878,023.818,120.828,120.822,075,070,000
Apr 22, 20197,969.378,017.157,965.908,015.278,015.271,776,060,000
Apr 18, 20197,998.458,002.317,950.977,998.067,998.062,089,360,000
Apr 17, 20198,044.978,052.407,973.387,996.087,996.082,290,690,000
Apr 16, 20198,000.578,017.567,978.818,000.238,000.232,095,330,000
Apr 15, 20197,987.167,993.337,933.577,976.017,976.011,816,920,000
Apr 12, 20197,984.157,992.097,952.617,984.167,984.161,955,290,000
Apr 11, 20197,975.207,975.207,933.417,947.367,947.361,956,840,000
Apr 10, 20197,922.737,965.337,916.907,964.247,964.241,998,280,000
Apr 09, 20197,924.777,945.557,897.617,909.287,909.282,067,570,000
Apr 08, 20197,924.897,955.907,891.857,953.887,953.882,069,190,000
Apr 05, 20197,914.517,940.457,909.147,938.697,938.692,148,730,000
Apr 04, 20197,894.267,917.657,844.967,891.787,891.782,094,200,000
Apr 03, 20197,891.187,938.267,870.907,895.557,895.552,487,210,000
Apr 02, 20197,824.617,854.927,811.287,848.697,848.692,110,100,000
Apr 01, 20197,800.247,831.457,777.097,828.917,828.912,198,050,000
Mar 29, 20197,726.717,733.627,688.517,729.327,729.322,233,470,000
Mar 28, 20197,660.077,689.167,619.827,669.177,669.171,902,060,000
Mar 27, 20197,702.057,712.847,582.097,643.387,643.382,221,650,000
Mar 26, 20197,700.007,738.177,649.217,691.527,691.522,068,900,000
Mar 25, 20197,618.987,662.387,579.297,637.547,637.542,130,230,000
Mar 22, 20197,800.257,817.837,642.577,642.677,642.672,490,730,000
Mar 21, 20197,705.437,850.117,705.437,838.967,838.962,483,580,000
Mar 20, 20197,721.957,779.247,674.047,728.977,728.972,424,400,000
Mar 19, 20197,747.407,767.897,699.157,723.957,723.952,433,160,000
Mar 18, 20197,696.387,737.677,677.747,714.487,714.482,274,490,000
Mar 15, 20197,658.417,714.967,652.047,688.537,688.533,447,190,000
Mar 14, 20197,644.797,653.107,627.027,630.917,630.912,176,510,000
Mar 13, 20197,621.387,677.077,619.467,643.417,643.412,366,350,000
Mar 12, 20197,571.857,611.137,560.467,591.037,591.032,161,400,000
Mar 11, 20197,442.567,558.237,442.407,558.067,558.062,226,950,000
Mar 08, 20197,334.357,411.527,332.927,408.147,408.142,245,430,000
Mar 07, 20197,483.797,489.087,397.197,421.467,421.462,440,840,000
Mar 06, 20197,575.387,579.027,499.877,505.927,505.922,242,810,000
Mar 05, 20197,582.297,598.667,543.547,576.367,576.362,142,610,000
Mar 04, 20197,636.627,643.667,501.567,577.577,577.572,569,590,000
Mar 01, 20197,587.457,603.047,540.757,595.357,595.352,463,190,000
Feb 28, 20197,533.317,561.907,516.487,532.537,532.532,647,080,000
Feb 27, 20197,526.427,562.297,485.397,554.517,554.512,423,360,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...