^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20187,312.007,336.387,297.297,336.387,336.381,997,270,000
Jan 18, 20187,293.657,313.897,276.117,296.057,296.052,026,220,000
Jan 17, 20187,257.777,309.367,229.327,298.287,298.282,238,070,000
Jan 16, 20187,307.197,330.337,205.937,223.697,223.692,377,140,000
Jan 12, 20187,208.177,265.267,205.187,261.067,261.061,976,200,000
Jan 11, 20187,168.737,211.787,163.237,211.787,211.782,009,740,000
Jan 10, 20187,129.837,154.247,111.527,153.577,153.572,122,740,000
Jan 09, 20187,174.197,181.147,148.307,163.587,163.58-
Jan 08, 20187,135.387,161.357,124.097,157.397,157.392,051,430,000
Jan 05, 20187,105.747,137.047,097.087,136.567,136.562,020,900,000
Jan 04, 20187,089.507,098.057,072.387,077.917,077.912,098,890,000
Jan 03, 20187,017.077,069.157,016.707,065.537,065.532,166,780,000
Jan 02, 20186,937.657,006.916,924.087,006.907,006.901,914,930,000
Dec 29, 20176,952.616,954.986,903.396,903.396,903.391,571,730,000
Dec 28, 20176,953.386,954.806,936.756,950.166,950.161,311,320,000
Dec 27, 20176,941.456,955.386,931.346,939.346,939.341,409,540,000
Dec 26, 20176,928.926,942.146,915.566,936.256,936.251,304,340,000
Dec 22, 20176,958.026,962.266,944.456,959.966,959.961,539,250,000
Dec 21, 20176,972.886,992.636,961.216,965.366,965.361,815,620,000
Dec 20, 20176,991.256,991.256,935.426,960.966,960.961,874,550,000
Dec 19, 20176,991.256,995.886,951.496,963.856,963.852,071,060,000
Dec 18, 20176,980.407,003.896,975.546,994.766,994.762,144,360,000
Dec 15, 20176,871.556,945.826,871.456,936.586,936.583,510,420,000
Dec 14, 20176,887.386,901.136,851.636,856.536,856.531,985,200,000
Dec 13, 20176,880.416,897.626,871.876,875.806,875.801,919,560,000
Dec 12, 20176,872.716,884.806,856.306,862.326,862.321,861,560,000
Dec 11, 20176,847.646,879.806,844.886,875.086,875.081,818,970,000
Dec 08, 20176,859.956,870.486,831.616,840.086,840.081,806,040,000
Dec 07, 20176,785.746,829.296,778.206,812.846,812.841,934,120,000
Dec 06, 20176,742.076,787.426,734.136,776.386,776.381,891,850,000
Dec 05, 20176,759.146,836.456,752.326,762.216,762.212,083,540,000
Dec 04, 20176,897.136,899.236,770.696,775.376,775.372,426,570,000
Dec 01, 20176,844.046,872.176,737.166,847.596,847.592,293,570,000
Nov 30, 20176,852.806,888.656,838.486,873.976,873.972,458,580,000
Nov 29, 20176,907.286,908.336,793.956,824.396,824.392,452,860,000
Nov 28, 20176,893.726,914.196,866.216,912.366,912.362,000,410,000
Nov 27, 20176,889.916,897.436,867.896,878.526,878.521,773,400,000
Nov 24, 20176,878.116,890.026,873.746,889.166,889.16848,520,000
Nov 22, 20176,869.536,874.526,859.286,867.366,867.361,588,200,000
Nov 21, 20176,820.556,862.666,820.026,862.486,862.481,883,550,000
Nov 20, 20176,789.286,795.836,779.496,790.716,790.711,800,880,000
Nov 17, 20176,794.456,797.756,777.436,782.796,782.791,988,090,000
Nov 16, 20176,742.346,806.676,742.346,793.296,793.292,002,920,000
Nov 15, 20176,700.686,725.326,667.316,706.216,706.211,908,660,000
Nov 14, 20176,733.876,743.636,709.276,737.876,737.871,983,830,000
Nov 13, 20176,727.396,766.306,723.436,757.606,757.601,973,790,000
Nov 10, 20176,736.396,757.346,727.356,750.946,750.941,973,970,000
Nov 09, 20176,737.456,758.936,687.286,750.056,750.052,235,180,000
Nov 08, 20176,764.856,791.656,753.346,789.126,789.122,110,990,000
Nov 07, 20176,785.446,795.526,750.356,767.786,767.782,205,270,000
Nov 06, 20176,763.306,790.676,763.176,786.446,786.442,166,470,000
Nov 03, 20176,737.096,765.146,712.936,764.446,764.442,195,010,000
Nov 02, 20176,709.396,719.976,677.556,714.946,714.942,262,940,000
Nov 01, 20176,758.646,759.666,691.486,716.536,716.532,056,860,000
Oct 31, 20176,713.716,737.756,705.796,727.676,727.672,043,890,000
Oct 30, 20176,693.776,727.396,677.156,698.966,698.962,013,640,000
Oct 27, 20176,635.036,708.136,625.786,701.266,701.262,403,600,000
Oct 26, 20176,567.596,582.766,550.036,556.776,556.772,108,210,000
Oct 25, 20176,587.226,600.646,517.936,563.896,563.892,190,720,000
Oct 24, 20176,598.616,611.906,582.066,598.436,598.431,842,640,000
Oct 23, 20176,641.576,641.576,581.156,586.836,586.831,809,320,000
Oct 20, 20176,633.376,640.036,622.926,629.056,629.051,794,810,000
Oct 19, 20176,583.706,605.296,558.536,605.076,605.071,823,860,000
Oct 18, 20176,634.266,635.526,613.556,624.226,624.221,734,030,000
Oct 17, 20176,621.426,628.606,613.216,623.666,623.661,647,240,000
Oct 16, 20176,622.556,632.506,607.036,624.006,624.001,629,480,000
Oct 13, 20176,613.216,616.586,602.206,605.806,605.801,756,150,000
Oct 12, 20176,594.766,613.506,586.326,591.516,591.512,000,470,000
Oct 11, 20176,586.736,604.216,577.996,603.556,603.551,830,360,000
Oct 10, 20176,602.496,608.306,561.786,587.256,587.251,799,400,000
Oct 09, 20176,597.376,599.346,572.446,579.736,579.731,490,620,000
Oct 06, 20176,566.956,590.186,566.846,590.186,590.181,742,470,000
Oct 05, 20176,552.876,587.216,547.656,585.366,585.361,875,670,000
Oct 04, 20176,521.966,546.466,513.126,534.636,534.631,938,440,000
Oct 03, 20176,523.746,532.186,509.716,531.716,531.711,969,320,000
Oct 02, 20176,506.086,527.226,484.146,516.726,516.721,977,030,000
Sep 29, 20176,461.286,497.986,454.866,495.966,495.961,967,720,000
Sep 28, 20176,437.966,456.236,427.666,453.456,453.451,828,570,000
Sep 27, 20176,414.376,472.656,405.366,453.266,453.262,053,720,000
Sep 26, 20176,391.856,405.006,364.576,380.166,380.161,926,420,000
Sep 25, 20176,403.116,408.056,343.966,370.596,370.592,050,410,000
Sep 22, 20176,401.446,429.546,400.816,426.926,426.921,639,100,000
Sep 21, 20176,448.576,448.576,405.306,422.696,422.691,772,790,000
Sep 20, 20176,459.746,466.056,414.236,456.046,456.042,052,520,000
Sep 19, 20176,465.576,467.796,446.756,461.326,461.321,809,710,000
Sep 18, 20176,460.106,477.776,438.416,454.646,454.641,874,440,000
Sep 15, 20176,426.166,464.276,419.656,448.476,448.472,821,110,000
Sep 14, 20176,439.466,455.326,424.046,429.086,429.081,809,170,000
Sep 13, 20176,440.726,460.426,433.206,460.196,460.191,942,090,000
Sep 12, 20176,448.816,455.036,429.546,454.286,454.281,745,090,000
Sep 11, 20176,411.186,439.116,410.716,432.266,432.261,819,300,000
Sep 08, 20176,389.656,391.416,354.966,360.196,360.191,785,560,000
Sep 07, 20176,402.946,413.076,379.816,397.876,397.871,998,380,000
Sep 06, 20176,394.356,407.406,356.206,393.316,393.311,906,030,000
Sep 05, 20176,414.826,426.516,334.596,375.576,375.571,886,950,000
Sep 01, 20176,442.176,449.656,417.876,435.336,435.331,488,040,000
Aug 31, 20176,385.806,435.276,383.586,428.666,428.661,885,710,000
Aug 30, 20176,308.686,374.476,303.576,368.316,368.311,712,070,000
Aug 29, 20176,228.906,311.266,228.736,301.896,301.891,637,640,000
Aug 28, 20176,286.016,292.266,267.856,283.026,283.021,558,690,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...