^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20187,486.747,520.547,424.747,468.637,468.632,076,485,225
Oct 19, 20187,530.167,582.897,428.307,449.037,449.032,532,220,000
Oct 18, 20187,616.477,616.867,452.467,485.147,485.142,545,950,000
Oct 17, 20187,669.267,670.497,563.097,642.707,642.702,364,720,000
Oct 16, 20187,501.787,658.147,493.447,645.497,645.492,623,300,000
Oct 15, 20187,473.337,500.937,400.077,430.747,430.742,148,850,000
Oct 12, 20187,507.847,516.697,368.337,496.897,496.892,650,290,000
Oct 11, 20187,388.077,493.217,274.047,329.067,329.063,139,290,000
Oct 10, 20187,694.087,701.207,420.567,422.057,422.053,077,330,000
Oct 09, 20187,728.517,799.757,718.957,738.027,738.022,459,040,000
Oct 08, 20187,747.107,797.327,654.847,735.957,735.952,239,640,000
Oct 05, 20187,874.767,902.677,715.977,788.457,788.452,672,900,000
Oct 04, 20187,993.337,997.177,833.167,879.517,879.513,274,550,000
Oct 03, 20188,034.658,053.938,012.038,025.098,025.093,047,330,000
Oct 02, 20188,024.478,054.157,983.997,999.557,999.552,391,370,000
Oct 01, 20188,091.508,107.388,019.778,037.308,037.302,283,230,000
Sep 28, 20188,024.508,065.068,015.878,046.358,046.352,323,940,000
Sep 27, 20188,021.228,071.568,017.918,041.978,041.972,053,770,000
Sep 26, 20188,011.688,067.037,982.767,990.377,990.372,297,030,000
Sep 25, 20188,001.598,014.127,979.298,007.478,007.472,288,140,000
Sep 24, 20187,939.387,997.907,912.477,993.257,993.252,416,380,000
Sep 21, 20188,041.698,057.267,979.677,986.967,986.963,706,820,000
Sep 20, 20187,993.538,039.067,986.418,028.238,028.232,287,150,000
Sep 19, 20187,962.557,976.127,917.737,950.047,950.042,156,730,000
Sep 18, 20187,903.577,986.107,901.017,956.117,956.112,317,990,000
Sep 17, 20187,992.218,002.787,890.077,895.797,895.792,284,140,000
Sep 14, 20188,026.168,040.837,979.788,010.048,010.042,033,720,000
Sep 13, 20187,999.938,037.517,989.858,013.718,013.712,318,720,000
Sep 12, 20187,958.877,965.397,884.057,954.237,954.232,341,850,000
Sep 11, 20187,894.877,986.327,880.927,972.477,972.472,320,190,000
Sep 10, 20187,939.577,945.037,890.397,924.167,924.162,041,450,000
Sep 07, 20187,878.797,962.537,873.937,902.547,902.542,146,380,000
Sep 06, 20187,998.278,001.977,885.497,922.737,922.732,368,680,000
Sep 05, 20188,073.538,077.847,962.357,995.177,995.172,596,780,000
Sep 04, 20188,087.958,104.078,042.148,091.258,091.252,229,520,000
Aug 31, 20188,079.318,119.828,079.318,109.548,109.541,899,910,000
Aug 30, 20188,094.208,133.308,069.578,088.368,088.362,014,450,000
Aug 29, 20188,044.348,113.568,042.108,109.698,109.691,897,000,000
Aug 28, 20188,039.018,046.318,009.598,030.048,030.041,961,300,000
Aug 27, 20187,989.648,024.947,976.608,017.908,017.902,319,130,000
Aug 24, 20187,907.817,949.717,907.107,945.987,945.981,886,600,000
Aug 23, 20187,886.477,926.327,866.537,878.467,878.461,879,890,000
Aug 22, 20187,844.047,897.637,840.847,889.107,889.101,660,460,000
Aug 21, 20187,840.097,897.687,836.797,859.177,859.171,766,630,000
Aug 20, 20187,834.377,837.147,787.907,821.017,821.011,698,970,000
Aug 17, 20187,786.647,830.787,752.687,816.337,816.331,843,150,000
Aug 16, 20187,826.957,849.677,795.747,806.527,806.521,979,540,000
Aug 15, 20187,810.027,832.667,732.697,774.127,774.122,286,960,000
Aug 14, 20187,847.887,878.237,815.507,870.897,870.891,917,360,000
Aug 13, 20187,848.007,888.667,814.277,819.717,819.711,914,240,000
Aug 10, 20187,834.717,866.197,818.377,839.117,839.112,095,180,000
Aug 09, 20187,886.527,923.357,881.067,891.787,891.782,032,950,000
Aug 08, 20187,880.007,901.697,864.467,888.337,888.332,087,850,000
Aug 07, 20187,878.627,898.207,868.657,883.667,883.662,197,590,000
Aug 06, 20187,809.547,859.687,801.887,859.687,859.682,238,170,000
Aug 03, 20187,819.237,824.067,783.307,812.017,812.012,018,700,000
Aug 02, 20187,659.527,808.857,659.527,802.697,802.692,081,300,000
Aug 01, 20187,701.827,732.687,670.717,707.297,707.292,223,550,000
Jul 31, 20187,654.597,709.497,614.847,671.797,671.792,195,050,000
Jul 30, 20187,735.277,740.267,604.247,630.007,630.002,143,410,000
Jul 27, 20187,889.757,889.757,698.967,737.427,737.422,176,170,000
Jul 26, 20187,848.047,881.307,834.087,852.187,852.182,263,070,000
Jul 25, 20187,839.097,933.317,838.767,932.247,932.241,899,790,000
Jul 24, 20187,914.357,928.797,814.337,840.777,840.772,014,850,000
Jul 23, 20187,806.937,846.767,776.557,841.877,841.871,654,290,000
Jul 20, 20187,843.087,860.257,815.867,820.207,820.201,786,250,000
Jul 19, 20187,829.807,849.857,811.157,825.307,825.301,853,030,000
Jul 18, 20187,859.437,863.777,822.837,854.447,854.441,857,670,000
Jul 17, 20187,751.977,867.157,749.617,855.127,855.121,740,680,000
Jul 16, 20187,831.747,838.827,791.987,805.727,805.721,730,190,000
Jul 13, 20187,827.627,843.527,803.347,825.987,825.981,714,140,000
Jul 12, 20187,752.717,825.677,746.767,823.927,823.921,926,110,000
Jul 11, 20187,698.517,748.167,696.587,716.617,716.611,761,420,000
Jul 10, 20187,770.637,777.487,731.987,759.207,759.201,725,210,000
Jul 09, 20187,731.747,757.287,702.067,756.207,756.201,837,330,000
Jul 06, 20187,595.937,695.817,588.657,688.397,688.391,704,580,000
Jul 05, 20187,550.667,589.197,511.437,586.437,586.431,745,030,000
Jul 03, 20187,593.637,594.337,498.507,502.677,502.671,179,310,000
Jul 02, 20187,451.907,568.107,443.107,567.697,567.691,767,910,000
Jun 29, 20187,544.137,573.597,502.957,510.307,510.302,192,010,000
Jun 28, 20187,438.117,526.077,419.567,503.687,503.682,195,400,000
Jun 27, 20187,586.337,610.677,444.177,445.087,445.082,306,430,000
Jun 26, 20187,553.747,597.497,527.007,561.637,561.632,058,640,000
Jun 25, 20187,631.127,639.737,477.737,532.017,532.012,415,090,000
Jun 22, 20187,739.697,739.717,679.127,692.827,692.823,928,340,000
Jun 21, 20187,800.307,803.457,699.207,712.957,712.952,315,880,000
Jun 20, 20187,764.157,806.607,755.487,781.517,781.512,305,100,000
Jun 19, 20187,658.477,727.417,635.737,725.597,725.592,269,000,000
Jun 18, 20187,692.967,749.367,676.837,747.037,747.032,093,950,000
Jun 15, 20187,725.037,755.727,704.347,746.387,746.383,043,790,000
Jun 14, 20187,723.537,768.607,723.537,761.047,761.042,188,230,000
Jun 13, 20187,713.907,748.967,686.657,695.707,695.702,172,770,000
Jun 12, 20187,673.877,708.257,669.537,703.797,703.792,006,760,000
Jun 11, 20187,647.247,677.297,642.877,659.937,659.931,942,940,000
Jun 08, 20187,607.747,653.587,595.147,645.517,645.511,941,580,000
Jun 07, 20187,697.417,697.417,597.667,635.077,635.072,328,280,000
Jun 06, 20187,652.807,691.657,622.317,689.247,689.242,191,750,000
Jun 05, 20187,621.367,644.487,602.387,637.867,637.862,058,630,000
Jun 04, 20187,570.087,607.177,561.207,606.467,606.462,142,790,000
Jun 01, 20187,487.667,557.387,487.237,554.337,554.332,208,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...