NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Add to watchlist

13,389.43-12.43 (-0.09%)

At close: 5:15PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 12, 2021	-	-	-	-	-	-
May 11, 2021	13,115.85	13,423.31	13,107.67	13,389.43	13,389.43	47,197,200
May 10, 2021	13,687.59	13,687.93	13,401.74	13,401.86	13,401.86	47,956,900
May 07, 2021	13,723.09	13,828.62	13,690.75	13,752.24	13,752.24	43,768,000
May 06, 2021	13,557.83	13,635.73	13,439.39	13,632.84	13,632.84	50,007,100
May 05, 2021	13,731.13	13,753.05	13,553.93	13,582.42	13,582.42	45,171,000
May 04, 2021	13,774.51	13,795.57	13,485.59	13,633.50	13,633.50	58,528,500
May 03, 2021	14,031.77	14,042.12	13,881.51	13,895.12	13,895.12	47,188,500
Apr 30, 2021	13,970.73	14,084.76	13,941.63	13,962.68	13,962.68	47,627,700
Apr 29, 2021	14,204.51	14,211.57	13,952.80	14,082.55	14,082.55	48,543,400
Apr 28, 2021	14,082.78	14,133.65	14,034.70	14,051.03	14,051.03	45,320,500
Apr 27, 2021	14,170.91	14,171.24	14,064.28	14,090.22	14,090.22	46,654,300
Apr 26, 2021	14,052.38	14,154.03	14,019.50	14,138.78	14,138.78	44,794,800
Apr 23, 2021	13,861.37	14,062.74	13,856.83	14,016.81	14,016.81	43,325,000
Apr 22, 2021	13,952.57	14,015.87	13,771.04	13,818.41	13,818.41	43,970,300
Apr 21, 2021	13,745.77	13,951.35	13,706.86	13,950.22	13,950.22	39,670,900
Apr 20, 2021	13,894.46	13,927.67	13,698.67	13,786.27	13,786.27	42,294,100
Apr 19, 2021	13,984.58	14,041.79	13,842.57	13,914.77	13,914.77	43,493,400
Apr 16, 2021	14,059.11	14,062.50	13,977.05	14,052.34	14,052.34	44,146,400
Apr 15, 2021	13,983.23	14,049.13	13,970.42	14,038.76	14,038.76	43,826,200
Apr 14, 2021	14,004.08	14,033.63	13,839.04	13,857.84	13,857.84	41,023,800
Apr 13, 2021	13,902.45	14,011.51	13,902.45	13,996.10	13,996.10	42,002,900
Apr 12, 2021	13,854.44	13,877.00	13,783.95	13,850.00	13,850.00	42,301,600
Apr 09, 2021	13,787.02	13,905.41	13,748.35	13,900.19	13,900.19	39,064,600
Apr 08, 2021	13,796.89	13,830.14	13,758.71	13,829.31	13,829.31	41,336,400
Apr 07, 2021	13,675.30	13,733.03	13,653.59	13,688.84	13,688.84	40,789,900
Apr 06, 2021	13,681.67	13,776.71	13,674.28	13,698.38	13,698.38	40,385,100
Apr 05, 2021	13,594.90	13,720.58	13,582.76	13,705.59	13,705.59	44,399,700
Apr 01, 2021	13,414.32	13,487.08	13,404.18	13,480.11	13,480.11	45,534,700
Mar 31, 2021	13,122.57	13,325.54	13,118.38	13,246.87	13,246.87	49,806,700
Mar 30, 2021	13,008.80	13,075.75	12,922.57	13,045.39	13,045.39	46,853,200
Mar 29, 2021	13,103.97	13,143.41	12,968.16	13,059.65	13,059.65	49,340,000
Mar 26, 2021	12,996.03	13,149.55	12,878.72	13,138.73	13,138.73	51,953,300
Mar 25, 2021	12,844.58	13,021.86	12,786.81	12,977.68	12,977.68	55,523,500
Mar 24, 2021	13,289.24	13,292.92	12,961.35	12,961.89	12,961.89	61,844,700
Mar 23, 2021	13,381.43	13,405.15	13,202.43	13,227.70	13,227.70	56,078,600
Mar 22, 2021	13,278.78	13,455.64	13,278.78	13,377.54	13,377.54	53,027,700
Mar 19, 2021	13,119.90	13,252.37	13,039.45	13,215.24	13,215.24	75,915,300
Mar 18, 2021	13,349.20	13,384.46	13,101.92	13,116.17	13,116.17	56,999,000
Mar 17, 2021	13,336.91	13,595.00	13,272.69	13,525.20	13,525.20	54,655,000
Mar 16, 2021	13,523.17	13,620.71	13,397.08	13,471.57	13,471.57	54,637,700
Mar 15, 2021	13,323.47	13,460.35	13,272.50	13,459.71	13,459.71	59,334,400
Mar 12, 2021	13,222.81	13,324.69	13,158.72	13,319.86	13,319.86	54,723,400
Mar 11, 2021	13,273.31	13,433.62	13,246.33	13,398.67	13,398.67	59,562,600
Mar 10, 2021	13,234.73	13,277.11	13,035.44	13,068.83	13,068.83	59,917,300
Mar 09, 2021	12,923.07	13,151.54	12,882.49	13,073.82	13,073.82	62,949,100
Mar 08, 2021	12,904.26	13,001.00	12,599.23	12,609.16	12,609.16	5,971,260,000
Mar 05, 2021	12,860.04	12,941.21	12,397.05	12,920.15	12,920.15	7,696,900,000
Mar 04, 2021	12,953.99	13,068.71	12,553.96	12,723.47	12,723.47	7,799,710,000
Mar 03, 2021	13,336.25	13,372.52	12,995.07	12,997.75	12,997.75	5,493,960,000
Mar 02, 2021	13,599.45	13,601.33	13,352.00	13,358.79	13,358.79	4,920,320,000
Mar 01, 2021	13,406.16	13,596.59	13,362.66	13,588.83	13,588.83	5,047,710,000
Feb 26, 2021	13,232.90	13,368.06	13,024.53	13,192.35	13,192.35	5,883,880,000
Feb 25, 2021	13,512.64	13,602.86	13,066.38	13,119.43	13,119.43	6,335,240,000
Feb 24, 2021	13,400.25	13,607.36	13,286.59	13,597.97	13,597.97	5,793,430,000
Feb 23, 2021	13,262.61	13,526.09	13,003.98	13,465.20	13,465.20	7,482,840,000
Feb 22, 2021	13,714.20	13,757.06	13,530.96	13,533.05	13,533.05	6,435,100,000
Feb 19, 2021	13,929.20	13,985.58	13,842.60	13,874.46	13,874.46	6,686,060,000
Feb 18, 2021	13,814.67	13,905.96	13,714.35	13,865.36	13,865.36	6,454,280,000
Feb 17, 2021	13,911.65	13,976.43	13,804.26	13,965.49	13,965.49	7,227,140,000
Feb 16, 2021	14,152.21	14,175.12	13,995.45	14,047.50	14,047.50	7,646,300,000
Feb 12, 2021	13,979.21	14,102.04	13,937.71	14,095.47	14,095.47	7,352,960,000
Feb 11, 2021	14,045.21	14,058.91	13,916.85	14,025.77	14,025.77	10,000,200,000
Feb 10, 2021	14,093.35	14,109.12	13,845.47	13,972.53	13,972.53	10,165,550,000
Feb 09, 2021	13,966.82	14,044.95	13,966.55	14,007.70	14,007.70	8,658,980,000
Feb 08, 2021	13,937.06	13,987.74	13,894.15	13,987.64	13,987.64	8,439,940,000
Feb 05, 2021	13,824.88	13,878.16	13,761.66	13,856.30	13,856.30	6,697,720,000
Feb 04, 2021	13,674.06	13,778.42	13,631.62	13,777.74	13,777.74	7,218,680,000
Feb 03, 2021	13,718.31	13,723.83	13,585.34	13,610.54	13,610.54	7,465,240,000
Feb 02, 2021	13,543.10	13,652.70	13,535.86	13,612.78	13,612.78	7,240,220,000
Feb 01, 2021	13,226.18	13,431.46	13,132.47	13,403.39	13,403.39	7,014,220,000
Jan 29, 2021	13,284.72	13,322.00	12,985.05	13,070.69	13,070.69	7,809,670,000
Jan 28, 2021	13,323.29	13,507.64	13,316.52	13,337.16	13,337.16	9,823,150,000
Jan 27, 2021	13,486.58	13,538.42	13,192.91	13,270.60	13,270.60	11,102,160,000
Jan 26, 2021	13,681.72	13,702.69	13,603.19	13,626.06	13,626.06	6,781,460,000
Jan 25, 2021	13,681.21	13,728.98	13,368.68	13,635.99	13,635.99	7,139,410,000
Jan 22, 2021	13,474.81	13,567.14	13,463.66	13,543.06	13,543.06	5,931,240,000
Jan 21, 2021	13,521.48	13,560.35	13,454.07	13,530.91	13,530.91	7,183,390,000
Jan 20, 2021	13,342.55	13,486.13	13,329.77	13,457.25	13,457.25	6,771,630,000
Jan 19, 2021	13,132.73	13,206.86	13,078.70	13,197.18	13,197.18	6,229,100,000
Jan 15, 2021	13,099.90	13,139.83	12,949.76	12,998.50	12,998.50	6,402,970,000
Jan 14, 2021	13,174.75	13,220.16	13,098.41	13,112.64	13,112.64	6,671,090,000
Jan 13, 2021	13,088.01	13,171.15	13,051.06	13,128.95	13,128.95	7,072,920,000
Jan 12, 2021	13,062.06	13,105.04	12,963.92	13,072.43	13,072.43	7,181,380,000
Jan 11, 2021	13,048.78	13,138.27	12,999.51	13,036.43	13,036.43	6,876,420,000
Jan 08, 2021	13,160.22	13,208.09	13,036.55	13,201.98	13,201.98	7,223,660,000
Jan 07, 2021	12,867.34	13,090.91	12,867.34	13,067.48	13,067.48	6,777,010,000
Jan 06, 2021	12,666.15	12,909.63	12,649.99	12,740.79	12,740.79	7,648,340,000
Jan 05, 2021	12,665.65	12,828.27	12,665.65	12,818.96	12,818.96	6,904,420,000
Jan 04, 2021	12,958.52	12,958.72	12,543.24	12,698.45	12,698.45	6,546,740,000
Dec 31, 2020	12,877.09	12,902.07	12,821.23	12,888.28	12,888.28	4,771,390,000
Dec 30, 2020	12,906.51	12,924.93	12,857.76	12,870.00	12,870.00	5,292,210,000
Dec 29, 2020	12,965.39	12,973.33	12,821.96	12,850.22	12,850.22	4,680,780,000
Dec 28, 2020	12,914.64	12,930.89	12,827.45	12,899.42	12,899.42	5,076,340,000
Dec 24, 2020	12,791.54	12,833.55	12,767.64	12,804.73	12,804.73	3,305,950,000
Dec 23, 2020	12,834.94	12,841.92	12,758.67	12,771.11	12,771.11	7,028,650,000
Dec 22, 2020	12,785.22	12,840.57	12,695.31	12,807.92	12,807.92	5,700,760,000
Dec 21, 2020	12,596.14	12,751.27	12,525.22	12,742.52	12,742.52	5,156,470,000
Dec 18, 2020	12,804.93	12,809.60	12,654.60	12,755.64	12,755.64	7,088,670,000
Dec 17, 2020	12,730.78	12,765.25	12,696.35	12,764.75	12,764.75	4,994,090,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,135.25-11.00(-0.27%)

Dow Futures34,096.00-87.00(-0.25%)

Nasdaq Futures13,296.25-49.75(-0.37%)

NASDAQ Composite (^IXIC)

S&P Futures
4,135.25
-11.00(-0.27%)

Dow Futures
34,096.00
-87.00(-0.25%)

Nasdaq Futures
13,296.25
-49.75(-0.37%)