^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 25, 20176,293.816,308.726,257.106,265.646,265.641,442,900,000
Aug 24, 20176,294.826,302.856,244.576,271.336,271.331,616,780,000
Aug 23, 20176,263.476,291.306,263.296,278.416,278.411,533,220,000
Aug 22, 20176,241.216,302.846,241.216,297.486,297.481,597,700,000
Aug 21, 20176,216.326,226.936,177.196,213.136,213.131,576,070,000
Aug 18, 20176,222.466,254.226,193.386,216.536,216.531,964,590,000
Aug 17, 20176,322.726,334.236,221.916,221.916,221.912,041,220,000
Aug 16, 20176,348.116,374.566,330.276,345.116,345.111,804,730,000
Aug 15, 20176,350.516,350.746,324.756,333.016,333.011,580,060,000
Aug 14, 20176,306.116,346.836,305.556,340.236,340.231,698,560,000
Aug 11, 20176,222.186,266.896,216.196,256.566,256.561,794,850,000
Aug 10, 20176,312.656,318.286,214.416,216.876,216.872,204,700,000
Aug 09, 20176,322.926,355.046,309.446,352.336,352.332,033,760,000
Aug 08, 20176,373.336,423.356,355.886,370.466,370.461,914,670,000
Aug 07, 20176,361.066,386.036,356.236,383.776,383.771,701,550,000
Aug 04, 20176,350.796,361.496,329.736,351.566,351.561,907,170,000
Aug 03, 20176,366.246,368.536,331.146,340.346,340.342,113,440,000
Aug 02, 20176,393.106,394.216,313.436,362.656,362.652,104,130,000
Aug 01, 20176,372.166,375.756,345.756,362.946,362.941,812,590,000
Jul 31, 20176,394.696,396.596,338.796,348.126,348.121,891,710,000
Jul 28, 20176,350.276,379.706,337.226,374.686,374.681,860,770,000
Jul 27, 20176,459.766,460.846,318.626,382.196,382.192,483,560,000
Jul 26, 20176,425.936,432.386,416.306,422.756,422.751,988,040,000
Jul 25, 20176,407.596,425.456,396.876,412.176,412.171,925,230,000
Jul 24, 20176,387.826,417.706,380.616,410.816,410.811,735,520,000
Jul 21, 20176,383.056,388.786,365.126,387.756,387.751,797,100,000
Jul 20, 20176,396.466,398.266,365.686,390.006,390.001,818,880,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...