U.S. Markets open in 8 hrs 33 mins

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
12,205.85+111.45 (+0.92%)
At close: 2:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202012,159.1812,236.2312,154.5712,205.8512,205.853,401,890,000
Nov 25, 202012,053.8912,114.7712,020.9512,094.4012,094.404,425,030,000
Nov 24, 202011,939.3312,049.8811,863.4512,036.7912,036.796,277,790,000
Nov 23, 202011,916.7611,949.3311,796.5311,880.6311,880.635,360,830,000
Nov 20, 202011,892.7011,935.4711,852.5111,854.9711,854.975,319,340,000
Nov 19, 202011,779.0411,912.6311,760.9811,904.7111,904.715,322,580,000
Nov 18, 202011,896.0611,942.4911,799.9611,801.6011,801.604,699,160,000
Nov 17, 202011,913.3511,950.1811,852.4111,899.3411,899.344,122,770,000
Nov 16, 202011,847.1111,937.7211,814.8911,924.1311,924.134,138,920,000
Nov 13, 202011,794.9411,849.7911,715.5211,829.2911,829.293,640,680,000
Nov 12, 202011,802.5011,847.8411,666.3711,709.5911,709.593,862,690,000
Nov 11, 202011,656.6511,793.5711,638.9011,786.4311,786.433,823,270,000
Nov 10, 202011,622.4411,665.8711,424.6111,553.8611,553.864,712,950,000
Nov 09, 202012,046.6612,108.0711,703.4911,713.7811,713.785,823,620,000
Nov 06, 202011,869.9011,920.5411,737.1311,895.2311,895.234,156,030,000
Nov 05, 202011,816.3311,924.2811,784.1511,890.9311,890.933,823,380,000
Nov 04, 202011,443.7711,663.3111,394.2111,590.7811,590.783,606,820,000
Nov 03, 202011,038.6611,213.9211,004.8411,160.5711,160.573,190,710,000
Nov 02, 202011,010.4511,071.0810,830.9510,957.6110,957.613,196,720,000
Oct 30, 202011,103.4711,129.8110,822.5710,911.5910,911.593,662,840,000
Oct 29, 202011,064.4711,287.6311,030.1911,185.5911,185.593,222,460,000
Oct 28, 202011,230.9011,249.9510,999.0711,004.8711,004.873,912,580,000
Oct 27, 202011,409.3411,465.0611,361.8611,431.3511,431.353,079,530,000
Oct 26, 202011,440.6411,545.6311,221.0611,358.9411,358.943,186,950,000
Oct 23, 202011,536.0111,548.8511,434.8611,548.2811,548.283,134,240,000
Oct 22, 202011,526.9711,548.7711,369.2911,506.0111,506.013,414,590,000
Oct 21, 202011,530.3911,613.7911,476.0811,484.6911,484.693,445,520,000
Oct 20, 202011,531.8311,632.8911,471.2311,516.4911,516.493,483,200,000
Oct 19, 202011,732.3411,778.1111,454.5711,478.8811,478.883,455,430,000
Oct 16, 202011,761.8311,827.4211,648.5311,671.5611,671.563,156,270,000
Oct 15, 202011,559.8811,740.6811,559.1011,713.8711,713.873,304,490,000
Oct 14, 202011,889.0711,939.9211,714.3511,768.7311,768.733,393,010,000
Oct 13, 202011,901.7611,946.9811,821.8311,863.9011,863.903,607,730,000
Oct 12, 202011,732.3311,965.5411,704.1311,876.2611,876.263,862,990,000
Oct 09, 202011,487.6011,581.2311,476.6611,579.9411,579.943,475,620,000
Oct 08, 202011,443.3511,448.2311,384.3311,420.9811,420.983,486,530,000
Oct 07, 202011,271.6811,380.5611,258.3511,364.6011,364.603,891,460,000
Oct 06, 202011,314.5311,392.4111,124.4511,154.6011,154.604,360,550,000
Oct 05, 202011,169.1111,335.2111,162.5211,332.4911,332.493,597,940,000
Oct 02, 202011,082.5311,244.8711,033.6911,075.0211,075.023,715,090,000
Oct 01, 202011,291.9911,344.1311,240.5311,326.5111,326.513,978,100,000
Sep 30, 202011,092.9011,277.9611,092.9011,167.5111,167.514,228,200,000
Sep 29, 202011,109.0011,153.2311,065.6311,085.2511,085.253,363,870,000
Sep 28, 202011,084.3811,120.7911,019.1411,117.5311,117.533,562,900,000
Sep 25, 202010,680.4610,939.5510,639.9810,913.5610,913.563,767,230,000
Sep 24, 202010,551.0210,799.5510,520.2210,672.2710,672.274,080,730,000
Sep 23, 202010,950.8210,962.0310,612.9110,632.9910,632.994,074,600,000
Sep 22, 202010,873.3010,979.6510,737.5210,963.6410,963.643,492,020,000
Sep 21, 202010,610.1410,782.7410,519.4910,778.8010,778.803,885,200,000
Sep 18, 202010,973.4510,977.6810,639.9510,793.2810,793.285,745,690,000
Sep 17, 202010,796.0510,974.4510,783.8110,910.2810,910.283,726,750,000
Sep 16, 202011,222.0811,245.4211,046.4311,050.4711,050.473,661,710,000
Sep 15, 202011,193.9611,244.4611,127.9811,190.3211,190.323,772,820,000
Sep 14, 202011,010.1411,118.2910,982.2611,056.6511,056.653,716,820,000
Sep 11, 202011,010.0711,033.0410,728.0310,853.5510,853.553,609,190,000
Sep 10, 202011,235.5311,299.5310,875.0210,919.5910,919.593,814,100,000
Sep 09, 202011,064.7611,217.6910,970.4511,141.5611,141.563,531,780,000
Sep 08, 202010,900.7011,131.5010,837.2010,847.6910,847.693,872,230,000
Sep 04, 202011,396.2411,531.1810,875.8711,313.1311,313.134,269,190,000
Sep 03, 202011,861.9011,894.4011,361.3611,458.1011,458.104,437,500,000
Sep 02, 202012,047.2612,074.0611,836.1812,056.4412,056.443,966,140,000
Sep 01, 202011,850.9611,945.7211,794.7811,939.6711,939.673,480,780,000
Aug 31, 202011,718.8111,829.8411,697.4211,775.4611,775.463,596,980,000
Aug 28, 202011,689.2811,708.7711,634.7711,695.6311,695.632,997,810,000
Aug 27, 202011,688.1911,730.0111,551.0111,625.3411,625.343,535,800,000
Aug 26, 202011,516.6211,672.0511,507.4611,665.0611,665.063,441,550,000
Aug 25, 202011,370.2311,468.2611,343.0411,466.4711,466.473,454,500,000
Aug 24, 202011,449.2511,462.0511,297.5311,379.7211,379.723,885,880,000
Aug 21, 202011,258.4411,326.2111,245.4411,311.8011,311.803,905,670,000
Aug 20, 202011,096.4011,283.6211,090.0311,264.9511,264.954,170,980,000
Aug 19, 202011,214.8011,257.4211,132.1011,146.4611,146.463,467,890,000
Aug 18, 202011,170.7511,230.6211,103.8311,210.8411,210.843,199,470,000
Aug 17, 202011,083.2511,144.5311,080.3011,129.7311,129.733,193,160,000
Aug 14, 202011,042.2411,058.4410,972.0611,019.3011,019.303,491,320,000
Aug 13, 202011,026.8611,124.8511,007.5011,042.5011,042.503,444,140,000
Aug 12, 202010,878.1211,036.7210,877.1611,012.2411,012.243,716,840,000
Aug 11, 202010,942.6610,989.4210,762.7110,782.8210,782.824,303,980,000
Aug 10, 202011,033.7311,040.2410,849.4610,968.3610,968.364,018,530,000
Aug 07, 202011,072.5311,126.0410,920.3711,010.9811,010.984,230,720,000
Aug 06, 202010,989.9811,121.1910,963.4111,108.0711,108.074,086,290,000
Aug 05, 202010,967.8711,002.1110,943.7210,998.4010,998.404,119,550,000
Aug 04, 202010,897.8910,941.9110,852.9010,941.1710,941.173,973,570,000
Aug 03, 202010,848.6410,927.5610,831.1510,902.8010,902.804,173,600,000
Jul 31, 202010,741.4710,747.8010,557.7010,745.2710,745.274,418,390,000
Jul 30, 202010,450.1210,609.5910,412.0910,587.8110,587.814,135,200,000
Jul 29, 202010,474.7010,567.9110,464.0010,542.9410,542.943,970,900,000
Jul 28, 202010,509.2010,523.6410,397.8710,402.0910,402.093,869,230,000
Jul 27, 202010,421.7010,546.4410,399.8610,536.2710,536.274,209,900,000
Jul 24, 202010,294.4110,418.7510,217.3110,363.1810,363.184,205,330,000
Jul 23, 202010,689.5010,728.1210,407.8710,461.4210,461.424,469,470,000
Jul 22, 202010,687.5810,745.3210,627.4510,706.1310,706.134,074,020,000
Jul 21, 202010,837.8810,839.9310,650.4610,680.3610,680.365,311,750,000
Jul 20, 202010,526.0210,783.8010,488.0410,767.0910,767.094,274,340,000
Jul 17, 202010,500.5210,532.6210,421.2110,503.1910,503.194,334,280,000
Jul 16, 202010,443.8710,499.7910,364.3910,473.8310,473.834,237,290,000
Jul 15, 202010,576.7210,604.6710,420.5410,550.4910,550.494,610,540,000
Jul 14, 202010,310.2510,497.8310,182.4610,488.5810,488.584,419,480,000
Jul 13, 202010,729.9210,824.7810,368.0410,390.8410,390.844,822,050,000
Jul 10, 202010,545.9110,622.3510,447.0110,617.4410,617.443,509,810,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...