Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ Composite (^IXIC)
As of 12:45 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 30, 2008 | 1,521.18 | 1,550.70 | 1,517.26 | 1,550.70 | 1,550.70 | 1,374,180,000 |
Dec 29, 2008 | 1,529.54 | 1,530.92 | 1,493.45 | 1,510.32 | 1,510.32 | 1,186,240,000 |
Dec 26, 2008 | 1,531.20 | 1,532.13 | 1,518.97 | 1,530.24 | 1,530.24 | 592,760,000 |
Dec 24, 2008 | 1,525.15 | 1,527.23 | 1,516.15 | 1,524.90 | 1,524.90 | 490,990,000 |
Dec 23, 2008 | 1,539.37 | 1,548.44 | 1,512.54 | 1,521.54 | 1,521.54 | 1,331,050,000 |
Dec 22, 2008 | 1,562.17 | 1,563.79 | 1,503.66 | 1,532.35 | 1,532.35 | 1,629,320,000 |
Dec 19, 2008 | 1,572.75 | 1,593.35 | 1,557.05 | 1,564.32 | 1,564.32 | 2,651,440,000 |
Dec 18, 2008 | 1,583.17 | 1,591.70 | 1,535.38 | 1,552.37 | 1,552.37 | 2,092,320,000 |
Dec 17, 2008 | 1,568.88 | 1,598.33 | 1,560.05 | 1,579.31 | 1,579.31 | 2,111,370,000 |
Dec 16, 2008 | 1,526.06 | 1,589.89 | 1,526.00 | 1,589.89 | 1,589.89 | 2,180,960,000 |
Dec 15, 2008 | 1,544.16 | 1,544.16 | 1,491.36 | 1,508.34 | 1,508.34 | 1,677,890,000 |
Dec 12, 2008 | 1,482.55 | 1,543.04 | 1,478.03 | 1,540.72 | 1,540.72 | 1,869,900,000 |
Dec 11, 2008 | 1,548.47 | 1,568.61 | 1,501.70 | 1,507.88 | 1,507.88 | 2,018,190,000 |
Dec 10, 2008 | 1,563.66 | 1,584.16 | 1,542.08 | 1,565.48 | 1,565.48 | 1,955,600,000 |
Dec 9, 2008 | 1,546.54 | 1,602.92 | 1,538.25 | 1,547.34 | 1,547.34 | 2,246,470,000 |
Dec 8, 2008 | 1,541.44 | 1,583.81 | 1,536.71 | 1,571.74 | 1,571.74 | 2,290,810,000 |
Dec 5, 2008 | 1,426.93 | 1,510.39 | 1,404.80 | 1,509.31 | 1,509.31 | 2,177,720,000 |
Dec 4, 2008 | 1,465.77 | 1,500.95 | 1,426.41 | 1,445.56 | 1,445.56 | 2,020,110,000 |
Dec 3, 2008 | 1,416.03 | 1,493.06 | 1,414.04 | 1,492.38 | 1,492.38 | 2,240,150,000 |
Dec 2, 2008 | 1,423.85 | 1,450.83 | 1,399.88 | 1,449.80 | 1,449.80 | 2,056,730,000 |
Dec 1, 2008 | 1,496.09 | 1,496.24 | 1,398.07 | 1,398.07 | 1,398.07 | 1,904,470,000 |
Nov 28, 2008 | 1,517.95 | 1,535.57 | 1,512.41 | 1,535.57 | 1,535.57 | 787,580,000 |
Nov 26, 2008 | 1,441.21 | 1,532.10 | 1,441.21 | 1,532.10 | 1,532.10 | 1,980,020,000 |
Nov 25, 2008 | 1,472.02 | 1,486.22 | 1,430.40 | 1,464.73 | 1,464.73 | 2,457,510,000 |
Nov 24, 2008 | 1,409.72 | 1,480.41 | 1,397.19 | 1,472.02 | 1,472.02 | 2,553,620,000 |
Nov 21, 2008 | 1,346.77 | 1,384.35 | 1,295.48 | 1,384.35 | 1,384.35 | 3,071,280,000 |
Nov 20, 2008 | 1,373.77 | 1,414.43 | 1,314.90 | 1,316.12 | 1,316.12 | 3,147,650,000 |
Nov 19, 2008 | 1,479.13 | 1,493.05 | 1,386.42 | 1,386.42 | 1,386.42 | 2,372,880,000 |
Nov 18, 2008 | 1,488.93 | 1,498.42 | 1,429.92 | 1,483.27 | 1,483.27 | 2,349,230,000 |
Nov 17, 2008 | 1,494.74 | 1,526.96 | 1,481.70 | 1,482.05 | 1,482.05 | 1,831,540,000 |
Nov 14, 2008 | 1,560.59 | 1,587.76 | 1,513.09 | 1,516.85 | 1,516.85 | 2,243,750,000 |
Nov 13, 2008 | 1,503.06 | 1,596.70 | 1,428.54 | 1,596.70 | 1,596.70 | 3,009,550,000 |
Nov 12, 2008 | 1,555.17 | 1,562.78 | 1,499.21 | 1,499.21 | 1,499.21 | 2,120,870,000 |
Nov 11, 2008 | 1,598.59 | 1,612.42 | 1,563.95 | 1,580.90 | 1,580.90 | 1,909,080,000 |
Nov 10, 2008 | 1,680.67 | 1,680.67 | 1,603.33 | 1,616.74 | 1,616.74 | 1,674,900,000 |
Nov 7, 2008 | 1,629.69 | 1,654.25 | 1,615.51 | 1,647.40 | 1,647.40 | 1,886,230,000 |
Nov 6, 2008 | 1,659.57 | 1,676.92 | 1,603.87 | 1,608.70 | 1,608.70 | 2,367,880,000 |
Nov 5, 2008 | 1,757.01 | 1,764.43 | 1,679.19 | 1,681.64 | 1,681.64 | 2,092,410,000 |
Nov 4, 2008 | 1,761.09 | 1,785.84 | 1,739.81 | 1,780.12 | 1,780.12 | 2,306,350,000 |
Nov 3, 2008 | 1,718.89 | 1,738.53 | 1,713.39 | 1,726.33 | 1,726.33 | 1,770,880,000 |
Oct 31, 2008 | 1,684.71 | 1,742.54 | 1,673.32 | 1,720.95 | 1,720.95 | 2,437,120,000 |
Oct 30, 2008 | 1,698.43 | 1,712.56 | 1,658.45 | 1,698.52 | 1,698.52 | 2,504,420,000 |
Oct 29, 2008 | 1,643.98 | 1,705.51 | 1,622.01 | 1,657.21 | 1,657.21 | 2,748,720,000 |
Oct 28, 2008 | 1,552.24 | 1,649.47 | 1,504.13 | 1,649.47 | 1,649.47 | 2,777,540,000 |
Oct 27, 2008 | 1,528.12 | 1,574.54 | 1,503.81 | 1,505.90 | 1,505.90 | 2,224,430,000 |
Oct 24, 2008 | 1,493.79 | 1,584.27 | 1,493.79 | 1,552.03 | 1,552.03 | 2,691,940,000 |
Oct 23, 2008 | 1,621.11 | 1,645.50 | 1,533.55 | 1,603.91 | 1,603.91 | 3,104,700,000 |
Oct 22, 2008 | 1,671.23 | 1,678.71 | 1,587.22 | 1,615.75 | 1,615.75 | 2,560,810,000 |
Oct 21, 2008 | 1,741.84 | 1,768.54 | 1,695.12 | 1,696.68 | 1,696.68 | 2,099,810,000 |
Oct 20, 2008 | 1,735.13 | 1,770.05 | 1,698.01 | 1,770.03 | 1,770.03 | 2,021,750,000 |
Oct 17, 2008 | 1,678.78 | 1,782.58 | 1,670.28 | 1,711.29 | 1,711.29 | 2,711,030,000 |
Oct 16, 2008 | 1,644.55 | 1,717.72 | 1,565.72 | 1,717.71 | 1,717.71 | 3,331,040,000 |
Oct 15, 2008 | 1,754.62 | 1,761.23 | 1,628.33 | 1,628.33 | 1,628.33 | 2,540,180,000 |
Oct 14, 2008 | 1,894.87 | 1,896.95 | 1,752.89 | 1,779.01 | 1,779.01 | 2,912,850,000 |
Oct 13, 2008 | 1,734.60 | 1,844.25 | 1,715.74 | 1,844.25 | 1,844.25 | 2,665,690,000 |
Oct 10, 2008 | 1,590.77 | 1,690.77 | 1,542.45 | 1,649.51 | 1,649.51 | 4,164,090,000 |
Oct 9, 2008 | 1,766.25 | 1,787.41 | 1,634.88 | 1,645.12 | 1,645.12 | 2,622,310,000 |
Oct 8, 2008 | 1,710.96 | 1,806.89 | 1,706.86 | 1,740.33 | 1,740.33 | 3,516,070,000 |
Oct 7, 2008 | 1,867.97 | 1,886.35 | 1,754.88 | 1,754.88 | 1,754.88 | 2,825,810,000 |
Oct 6, 2008 | 1,898.63 | 1,905.01 | 1,777.02 | 1,862.96 | 1,862.96 | 3,502,250,000 |
Oct 3, 2008 | 2,005.92 | 2,046.81 | 1,947.19 | 1,947.39 | 1,947.39 | 2,501,480,000 |
Oct 2, 2008 | 2,052.51 | 2,056.43 | 1,975.00 | 1,976.72 | 1,976.72 | 2,173,750,000 |
Oct 1, 2008 | 2,075.10 | 2,083.20 | 2,046.06 | 2,069.40 | 2,069.40 | 1,899,330,000 |
Sep 30, 2008 | 2,033.69 | 2,094.31 | 2,015.93 | 2,091.88 | 2,091.88 | 2,376,240,000 |
Sep 29, 2008 | 2,147.16 | 2,152.69 | 1,983.73 | 1,983.73 | 1,983.73 | 2,808,100,000 |
Sep 26, 2008 | 2,144.06 | 2,187.53 | 2,136.85 | 2,183.34 | 2,183.34 | 1,949,200,000 |
Sep 25, 2008 | 2,172.26 | 2,210.74 | 2,167.06 | 2,186.57 | 2,186.57 | 1,846,330,000 |
Sep 24, 2008 | 2,167.55 | 2,179.93 | 2,147.36 | 2,155.68 | 2,155.68 | 1,818,170,000 |
Sep 23, 2008 | 2,190.71 | 2,209.62 | 2,151.77 | 2,153.33 | 2,153.33 | 1,974,180,000 |
Sep 22, 2008 | 2,265.77 | 2,266.45 | 2,178.98 | 2,178.98 | 2,178.98 | 1,881,160,000 |
Sep 19, 2008 | 2,303.90 | 2,318.43 | 2,239.73 | 2,273.90 | 2,273.90 | 3,898,230,000 |
Sep 18, 2008 | 2,137.42 | 2,201.71 | 2,070.22 | 2,199.10 | 2,199.10 | 3,867,290,000 |
Sep 17, 2008 | 2,177.58 | 2,183.25 | 2,098.85 | 2,098.85 | 2,098.85 | 3,102,010,000 |
Sep 16, 2008 | 2,149.65 | 2,214.29 | 2,145.17 | 2,207.90 | 2,207.90 | 3,187,630,000 |
Sep 15, 2008 | 2,202.28 | 2,244.88 | 2,179.91 | 2,179.91 | 2,179.91 | 2,697,820,000 |
Sep 12, 2008 | 2,239.25 | 2,268.83 | 2,228.00 | 2,261.27 | 2,261.27 | 1,973,590,000 |
Sep 11, 2008 | 2,199.03 | 2,259.25 | 2,191.53 | 2,258.22 | 2,258.22 | 2,269,670,000 |
Sep 10, 2008 | 2,232.21 | 2,247.63 | 2,209.59 | 2,228.70 | 2,228.70 | 2,250,360,000 |
Sep 9, 2008 | 2,269.93 | 2,285.54 | 2,209.81 | 2,209.81 | 2,209.81 | 2,590,590,000 |
Sep 8, 2008 | 2,296.18 | 2,303.89 | 2,236.97 | 2,269.76 | 2,269.76 | 2,566,300,000 |
Sep 5, 2008 | 2,241.62 | 2,264.35 | 2,216.99 | 2,255.88 | 2,255.88 | 2,261,030,000 |
Sep 4, 2008 | 2,315.18 | 2,317.32 | 2,259.04 | 2,259.04 | 2,259.04 | 2,332,320,000 |
Sep 3, 2008 | 2,346.81 | 2,357.43 | 2,320.91 | 2,333.73 | 2,333.73 | 2,062,140,000 |
Sep 2, 2008 | 2,402.11 | 2,413.11 | 2,338.37 | 2,349.24 | 2,349.24 | 2,010,580,000 |
Aug 29, 2008 | 2,388.67 | 2,393.49 | 2,360.91 | 2,367.52 | 2,367.52 | 1,559,030,000 |
Aug 28, 2008 | 2,390.11 | 2,412.84 | 2,388.55 | 2,411.64 | 2,411.64 | 1,582,680,000 |
Aug 27, 2008 | 2,362.86 | 2,395.02 | 2,358.93 | 2,382.46 | 2,382.46 | 1,540,700,000 |
Aug 26, 2008 | 2,364.31 | 2,377.04 | 2,345.79 | 2,361.97 | 2,361.97 | 1,256,980,000 |
Aug 25, 2008 | 2,399.73 | 2,399.73 | 2,362.20 | 2,365.59 | 2,365.59 | 2,366,920,000 |
Aug 22, 2008 | 2,390.34 | 2,417.63 | 2,390.34 | 2,414.71 | 2,414.71 | 1,365,910,000 |
Aug 21, 2008 | 2,371.54 | 2,387.72 | 2,360.39 | 2,380.38 | 2,380.38 | 1,562,430,000 |
Aug 20, 2008 | 2,396.58 | 2,408.68 | 2,372.34 | 2,389.08 | 2,389.08 | 1,746,470,000 |
Aug 19, 2008 | 2,404.95 | 2,410.96 | 2,376.67 | 2,384.36 | 2,384.36 | 1,716,280,000 |
Aug 18, 2008 | 2,456.96 | 2,456.96 | 2,404.41 | 2,416.98 | 2,416.98 | 1,632,610,000 |
Aug 15, 2008 | 2,463.10 | 2,473.20 | 2,441.05 | 2,452.52 | 2,452.52 | 1,742,180,000 |
Aug 14, 2008 | 2,414.41 | 2,461.15 | 2,414.41 | 2,453.67 | 2,453.67 | 1,835,830,000 |
Aug 13, 2008 | 2,424.32 | 2,443.44 | 2,404.03 | 2,428.62 | 2,428.62 | 1,995,490,000 |
Aug 12, 2008 | 2,434.26 | 2,447.16 | 2,421.09 | 2,430.61 | 2,430.61 | 2,052,610,000 |
Aug 11, 2008 | 2,407.55 | 2,461.65 | 2,402.53 | 2,439.95 | 2,439.95 | 2,272,240,000 |
Aug 8, 2008 | 2,356.84 | 2,416.40 | 2,352.04 | 2,414.10 | 2,414.10 | 2,189,630,000 |
Aug 7, 2008 | 2,362.79 | 2,386.44 | 2,351.32 | 2,355.73 | 2,355.73 | 2,189,120,000 |
Aug 6, 2008 | 2,349.17 | 2,385.77 | 2,333.53 | 2,378.37 | 2,378.37 | 2,228,710,000 |
Aug 5, 2008 | 2,308.14 | 2,349.83 | 2,303.63 | 2,349.83 | 2,349.83 | 2,324,730,000 |
Aug 4, 2008 | 2,309.75 | 2,309.75 | 2,280.93 | 2,285.56 | 2,285.56 | 2,010,200,000 |
Aug 1, 2008 | 2,326.83 | 2,328.95 | 2,286.41 | 2,310.96 | 2,310.96 | 2,312,140,000 |
Jul 31, 2008 | 2,311.33 | 2,353.39 | 2,309.64 | 2,325.55 | 2,325.55 | 2,316,510,000 |
Jul 30, 2008 | 2,329.01 | 2,342.88 | 2,299.98 | 2,329.72 | 2,329.72 | 2,280,940,000 |
Jul 29, 2008 | 2,274.61 | 2,320.18 | 2,274.37 | 2,319.62 | 2,319.62 | 2,274,090,000 |
Jul 28, 2008 | 2,307.19 | 2,317.75 | 2,258.62 | 2,264.22 | 2,264.22 | 1,931,230,000 |
Jul 25, 2008 | 2,294.69 | 2,312.60 | 2,282.63 | 2,310.53 | 2,310.53 | 2,045,130,000 |
Jul 24, 2008 | 2,329.21 | 2,329.21 | 2,278.91 | 2,280.11 | 2,280.11 | 2,499,920,000 |
Jul 23, 2008 | 2,305.11 | 2,350.09 | 2,300.20 | 2,325.88 | 2,325.88 | 2,730,180,000 |
Jul 22, 2008 | 2,256.32 | 2,303.96 | 2,252.84 | 2,303.96 | 2,303.96 | 2,510,310,000 |
Jul 21, 2008 | 2,290.75 | 2,300.32 | 2,270.28 | 2,279.53 | 2,279.53 | 1,859,410,000 |
Jul 18, 2008 | 2,286.92 | 2,293.18 | 2,269.55 | 2,282.78 | 2,282.78 | 2,225,800,000 |
Jul 17, 2008 | 2,296.57 | 2,320.77 | 2,274.27 | 2,312.30 | 2,312.30 | 2,570,670,000 |
Jul 16, 2008 | 2,219.27 | 2,284.85 | 2,205.71 | 2,284.85 | 2,284.85 | 2,425,020,000 |
Jul 15, 2008 | 2,197.18 | 2,249.12 | 2,167.29 | 2,215.71 | 2,215.71 | 2,798,410,000 |
Jul 14, 2008 | 2,262.86 | 2,266.44 | 2,207.00 | 2,212.87 | 2,212.87 | 1,997,990,000 |
Jul 11, 2008 | 2,233.38 | 2,265.86 | 2,203.25 | 2,239.08 | 2,239.08 | 2,340,180,000 |
Jul 10, 2008 | 2,239.95 | 2,267.67 | 2,223.04 | 2,257.85 | 2,257.85 | 2,300,880,000 |
Jul 9, 2008 | 2,290.63 | 2,296.03 | 2,234.59 | 2,234.89 | 2,234.89 | 2,285,560,000 |
Jul 8, 2008 | 2,244.90 | 2,294.44 | 2,233.99 | 2,294.44 | 2,294.44 | 2,462,380,000 |
Jul 7, 2008 | 2,263.69 | 2,276.54 | 2,214.16 | 2,243.32 | 2,243.32 | 2,363,990,000 |
Jul 3, 2008 | 2,261.74 | 2,262.96 | 2,227.80 | 2,245.38 | 2,245.38 | 1,423,670,000 |
Jul 2, 2008 | 2,311.57 | 2,317.20 | 2,251.30 | 2,251.46 | 2,251.46 | 2,376,300,000 |
Jul 1, 2008 | 2,274.24 | 2,306.91 | 2,255.79 | 2,304.97 | 2,304.97 | 2,653,890,000 |
Jun 30, 2008 | 2,312.42 | 2,325.49 | 2,292.98 | 2,292.98 | 2,292.98 | 2,096,400,000 |
Jun 27, 2008 | 2,319.62 | 2,329.94 | 2,290.59 | 2,315.63 | 2,315.63 | 3,403,540,000 |
Jun 26, 2008 | 2,365.86 | 2,366.16 | 2,321.37 | 2,321.37 | 2,321.37 | 2,300,840,000 |
Jun 25, 2008 | 2,376.82 | 2,421.25 | 2,376.29 | 2,401.26 | 2,401.26 | 2,153,970,000 |
Jun 24, 2008 | 2,375.80 | 2,394.86 | 2,352.10 | 2,368.28 | 2,368.28 | 2,195,920,000 |
Jun 23, 2008 | 2,416.55 | 2,419.69 | 2,384.56 | 2,385.74 | 2,385.74 | 1,916,230,000 |
Jun 20, 2008 | 2,441.96 | 2,441.96 | 2,394.26 | 2,406.09 | 2,406.09 | 2,570,320,000 |
Jun 19, 2008 | 2,427.17 | 2,469.15 | 2,412.37 | 2,462.06 | 2,462.06 | 2,294,540,000 |
Jun 18, 2008 | 2,444.96 | 2,449.18 | 2,422.96 | 2,429.71 | 2,429.71 | 2,030,700,000 |
Jun 17, 2008 | 2,481.20 | 2,483.19 | 2,456.78 | 2,457.73 | 2,457.73 | 1,798,050,000 |
Jun 16, 2008 | 2,443.13 | 2,479.95 | 2,441.24 | 2,474.78 | 2,474.78 | 1,871,720,000 |
Jun 13, 2008 | 2,423.05 | 2,454.50 | 2,417.01 | 2,454.50 | 2,454.50 | 2,106,050,000 |
Jun 12, 2008 | 2,414.46 | 2,432.88 | 2,388.49 | 2,404.35 | 2,404.35 | 2,276,640,000 |
Jun 11, 2008 | 2,444.94 | 2,446.28 | 2,394.01 | 2,394.01 | 2,394.01 | 2,065,810,000 |
Jun 10, 2008 | 2,436.75 | 2,466.28 | 2,432.47 | 2,448.94 | 2,448.94 | 2,081,430,000 |
Jun 9, 2008 | 2,483.22 | 2,485.00 | 2,429.30 | 2,459.46 | 2,459.46 | 2,084,630,000 |
Jun 6, 2008 | 2,528.52 | 2,529.97 | 2,474.56 | 2,474.56 | 2,474.56 | 2,192,240,000 |
Jun 5, 2008 | 2,509.49 | 2,549.94 | 2,504.57 | 2,549.94 | 2,549.94 | 2,254,760,000 |
Jun 4, 2008 | 2,473.03 | 2,518.71 | 2,471.52 | 2,503.14 | 2,503.14 | 2,153,510,000 |
Jun 3, 2008 | 2,500.50 | 2,513.89 | 2,460.56 | 2,480.48 | 2,480.48 | 2,148,040,000 |
Jun 2, 2008 | 2,514.82 | 2,516.37 | 2,471.41 | 2,491.53 | 2,491.53 | 1,972,760,000 |
May 30, 2008 | 2,519.14 | 2,530.16 | 2,510.65 | 2,522.66 | 2,522.66 | 2,153,350,000 |
May 29, 2008 | 2,486.09 | 2,522.14 | 2,485.92 | 2,508.32 | 2,508.32 | 1,956,100,000 |
May 28, 2008 | 2,491.50 | 2,493.38 | 2,465.59 | 2,486.70 | 2,486.70 | 1,792,750,000 |
May 27, 2008 | 2,450.52 | 2,482.08 | 2,448.58 | 2,481.24 | 2,481.24 | 1,742,710,000 |
May 23, 2008 | 2,454.14 | 2,456.00 | 2,430.36 | 2,444.67 | 2,444.67 | 1,734,070,000 |
May 22, 2008 | 2,454.74 | 2,474.53 | 2,448.84 | 2,464.58 | 2,464.58 | 1,932,080,000 |
May 21, 2008 | 2,497.39 | 2,508.90 | 2,444.99 | 2,448.27 | 2,448.27 | 2,166,450,000 |
May 20, 2008 | 2,505.86 | 2,506.19 | 2,479.37 | 2,492.26 | 2,492.26 | 1,991,010,000 |
May 19, 2008 | 2,530.82 | 2,551.47 | 2,505.60 | 2,516.09 | 2,516.09 | 2,269,590,000 |
May 16, 2008 | 2,537.41 | 2,537.41 | 2,504.18 | 2,528.85 | 2,528.85 | 2,286,090,000 |
May 15, 2008 | 2,496.44 | 2,535.19 | 2,492.95 | 2,533.73 | 2,533.73 | 2,176,320,000 |
May 14, 2008 | 2,503.28 | 2,528.40 | 2,493.58 | 2,496.70 | 2,496.70 | 2,129,270,000 |
May 13, 2008 | 2,491.02 | 2,498.07 | 2,472.58 | 2,495.12 | 2,495.12 | 1,895,250,000 |
May 12, 2008 | 2,454.65 | 2,490.22 | 2,446.36 | 2,488.49 | 2,488.49 | 1,769,330,000 |
May 9, 2008 | 2,432.55 | 2,455.33 | 2,429.03 | 2,445.52 | 2,445.52 | 1,711,510,000 |
May 8, 2008 | 2,450.01 | 2,462.51 | 2,436.61 | 2,451.24 | 2,451.24 | 2,031,770,000 |
May 7, 2008 | 2,483.03 | 2,496.65 | 2,435.76 | 2,438.49 | 2,438.49 | 2,238,810,000 |
May 6, 2008 | 2,455.11 | 2,488.83 | 2,445.37 | 2,483.31 | 2,483.31 | 2,097,260,000 |
May 5, 2008 | 2,475.31 | 2,486.05 | 2,458.12 | 2,464.12 | 2,464.12 | 2,085,110,000 |
May 2, 2008 | 2,499.14 | 2,499.14 | 2,461.46 | 2,476.99 | 2,476.99 | 2,279,510,000 |
May 1, 2008 | 2,416.49 | 2,480.71 | 2,416.49 | 2,480.71 | 2,480.71 | 2,344,770,000 |
Apr 30, 2008 | 2,434.20 | 2,451.19 | 2,406.37 | 2,412.80 | 2,412.80 | 2,127,390,000 |
Apr 29, 2008 | 2,420.00 | 2,435.38 | 2,412.10 | 2,426.10 | 2,426.10 | 1,769,030,000 |
Apr 28, 2008 | 2,422.63 | 2,437.00 | 2,416.90 | 2,424.40 | 2,424.40 | 1,724,680,000 |
Apr 25, 2008 | 2,424.68 | 2,427.09 | 2,391.15 | 2,422.93 | 2,422.93 | 1,956,260,000 |
Apr 24, 2008 | 2,408.25 | 2,447.28 | 2,383.76 | 2,428.92 | 2,428.92 | 2,337,160,000 |
Apr 23, 2008 | 2,391.64 | 2,412.53 | 2,382.77 | 2,405.21 | 2,405.21 | 2,181,580,000 |
Apr 22, 2008 | 2,397.12 | 2,397.17 | 2,361.67 | 2,376.94 | 2,376.94 | 1,941,680,000 |
Apr 21, 2008 | 2,393.07 | 2,410.97 | 2,389.82 | 2,408.04 | 2,408.04 | 1,601,280,000 |
Apr 18, 2008 | 2,394.52 | 2,412.78 | 2,383.24 | 2,402.97 | 2,402.97 | 2,190,920,000 |
Apr 17, 2008 | 2,347.32 | 2,348.31 | 2,327.66 | 2,341.83 | 2,341.83 | 1,779,300,000 |
Apr 16, 2008 | 2,313.42 | 2,352.21 | 2,313.42 | 2,350.11 | 2,350.11 | 2,128,770,000 |
Apr 15, 2008 | 2,287.43 | 2,291.12 | 2,266.29 | 2,286.04 | 2,286.04 | 1,884,750,000 |
Apr 14, 2008 | 2,287.02 | 2,296.73 | 2,274.91 | 2,275.82 | 2,275.82 | 1,626,710,000 |
Apr 11, 2008 | 2,327.70 | 2,328.45 | 2,286.19 | 2,290.24 | 2,290.24 | 1,902,540,000 |
Apr 10, 2008 | 2,326.78 | 2,363.91 | 2,324.39 | 2,351.70 | 2,351.70 | 2,159,000,000 |
Apr 9, 2008 | 2,351.94 | 2,353.54 | 2,311.45 | 2,322.12 | 2,322.12 | 1,922,050,000 |
Apr 8, 2008 | 2,353.58 | 2,359.40 | 2,337.84 | 2,348.76 | 2,348.76 | 1,635,290,000 |
Apr 7, 2008 | 2,386.62 | 2,390.04 | 2,359.54 | 2,364.83 | 2,364.83 | 1,730,020,000 |
Apr 4, 2008 | 2,366.91 | 2,391.93 | 2,351.76 | 2,370.98 | 2,370.98 | 1,977,560,000 |
Apr 3, 2008 | 2,347.91 | 2,373.99 | 2,339.38 | 2,363.30 | 2,363.30 | 1,993,480,000 |
Apr 2, 2008 | 2,363.42 | 2,381.21 | 2,347.78 | 2,361.40 | 2,361.40 | 1,996,680,000 |
Apr 1, 2008 | 2,306.51 | 2,362.75 | 2,305.40 | 2,362.75 | 2,362.75 | 2,160,120,000 |
Mar 31, 2008 | 2,265.15 | 2,289.70 | 2,260.59 | 2,279.10 | 2,279.10 | 1,788,360,000 |
Mar 28, 2008 | 2,291.32 | 2,304.71 | 2,256.87 | 2,261.18 | 2,261.18 | 1,785,770,000 |
Mar 27, 2008 | 2,315.04 | 2,315.91 | 2,280.47 | 2,280.83 | 2,280.83 | 2,038,770,000 |
Mar 26, 2008 | 2,328.62 | 2,331.18 | 2,306.49 | 2,324.36 | 2,324.36 | 1,915,210,000 |
Mar 25, 2008 | 2,329.16 | 2,346.78 | 2,312.06 | 2,341.05 | 2,341.05 | 2,099,060,000 |
Mar 24, 2008 | 2,268.20 | 2,336.70 | 2,268.20 | 2,326.75 | 2,326.75 | 2,312,600,000 |
Mar 20, 2008 | 2,220.50 | 2,258.11 | 2,208.12 | 2,258.11 | 2,258.11 | 2,764,480,000 |
Mar 19, 2008 | 2,272.12 | 2,280.90 | 2,209.96 | 2,209.96 | 2,209.96 | 2,265,420,000 |
Mar 18, 2008 | 2,215.61 | 2,268.26 | 2,206.81 | 2,268.26 | 2,268.26 | 2,411,630,000 |
Mar 17, 2008 | 2,166.94 | 2,200.53 | 2,155.42 | 2,177.01 | 2,177.01 | 2,338,210,000 |
Mar 14, 2008 | 2,271.21 | 2,277.11 | 2,191.75 | 2,212.49 | 2,212.49 | 2,547,310,000 |
Mar 13, 2008 | 2,219.28 | 2,272.55 | 2,199.38 | 2,263.61 | 2,263.61 | 2,419,220,000 |
Mar 12, 2008 | 2,259.97 | 2,282.61 | 2,241.38 | 2,243.87 | 2,243.87 | 2,077,140,000 |
Mar 11, 2008 | 2,209.65 | 2,255.76 | 2,192.50 | 2,255.76 | 2,255.76 | 2,526,040,000 |
Mar 10, 2008 | 2,211.14 | 2,216.89 | 2,168.67 | 2,169.34 | 2,169.34 | 2,101,010,000 |
Mar 7, 2008 | 2,204.48 | 2,242.50 | 2,186.93 | 2,212.49 | 2,212.49 | 2,386,980,000 |
Mar 6, 2008 | 2,265.67 | 2,272.20 | 2,219.33 | 2,220.50 | 2,220.50 | 2,165,090,000 |
Mar 5, 2008 | 2,266.49 | 2,290.01 | 2,254.20 | 2,272.81 | 2,272.81 | 2,209,090,000 |
Mar 4, 2008 | 2,244.21 | 2,266.37 | 2,221.09 | 2,260.28 | 2,260.28 | 2,669,980,000 |
Mar 3, 2008 | 2,271.26 | 2,275.75 | 2,240.30 | 2,258.60 | 2,258.60 | 2,145,070,000 |
Feb 29, 2008 | 2,309.06 | 2,311.23 | 2,264.97 | 2,271.48 | 2,271.48 | 2,405,360,000 |
Feb 28, 2008 | 2,342.56 | 2,352.88 | 2,324.47 | 2,331.57 | 2,331.57 | 2,032,040,000 |
Feb 27, 2008 | 2,329.16 | 2,363.52 | 2,326.34 | 2,353.78 | 2,353.78 | 2,216,540,000 |
Feb 26, 2008 | 2,314.42 | 2,361.10 | 2,311.32 | 2,344.99 | 2,344.99 | 2,263,650,000 |
Feb 25, 2008 | 2,303.41 | 2,333.71 | 2,294.38 | 2,327.48 | 2,327.48 | 2,152,880,000 |
Feb 22, 2008 | 2,306.61 | 2,308.76 | 2,265.36 | 2,303.35 | 2,303.35 | 2,324,450,000 |
Feb 21, 2008 | 2,344.08 | 2,353.79 | 2,294.77 | 2,299.78 | 2,299.78 | 2,277,540,000 |
Feb 20, 2008 | 2,292.82 | 2,331.70 | 2,291.24 | 2,327.10 | 2,327.10 | 2,258,180,000 |
Feb 19, 2008 | 2,348.98 | 2,352.79 | 2,300.10 | 2,306.20 | 2,306.20 | 1,988,690,000 |
Feb 15, 2008 | 2,320.58 | 2,329.17 | 2,305.81 | 2,321.80 | 2,321.80 | 1,999,540,000 |
Feb 14, 2008 | 2,376.22 | 2,376.22 | 2,328.59 | 2,332.54 | 2,332.54 | 2,267,580,000 |
Feb 13, 2008 | 2,347.22 | 2,373.93 | 2,338.91 | 2,373.93 | 2,373.93 | 2,174,670,000 |
Feb 12, 2008 | 2,333.31 | 2,349.55 | 2,305.83 | 2,320.04 | 2,320.04 | 2,183,530,000 |
Feb 11, 2008 | 2,310.75 | 2,326.23 | 2,294.42 | 2,320.06 | 2,320.06 | 2,072,270,000 |
Feb 8, 2008 | 2,290.50 | 2,318.67 | 2,280.27 | 2,304.85 | 2,304.85 | 2,229,330,000 |
Feb 7, 2008 | 2,259.62 | 2,318.52 | 2,252.65 | 2,293.03 | 2,293.03 | 2,946,360,000 |
Feb 6, 2008 | 2,327.18 | 2,338.27 | 2,277.27 | 2,278.75 | 2,278.75 | 2,362,020,000 |
Feb 5, 2008 | 2,344.81 | 2,359.43 | 2,309.57 | 2,309.57 | 2,309.57 | 2,501,820,000 |
Feb 4, 2008 | 2,413.42 | 2,413.42 | 2,382.09 | 2,382.85 | 2,382.85 | 2,050,940,000 |
Feb 1, 2008 | 2,392.58 | 2,419.23 | 2,374.50 | 2,413.36 | 2,413.36 | 3,060,180,000 |
Jan 31, 2008 | 2,317.11 | 2,403.46 | 2,313.52 | 2,389.86 | 2,389.86 | 2,813,420,000 |
Jan 30, 2008 | 2,346.36 | 2,396.00 | 2,343.88 | 2,349.00 | 2,349.00 | 2,618,850,000 |
Jan 29, 2008 | 2,360.43 | 2,362.11 | 2,332.00 | 2,358.06 | 2,358.06 | 2,160,040,000 |
Jan 28, 2008 | 2,324.85 | 2,349.91 | 2,306.64 | 2,349.91 | 2,349.91 | 2,033,860,000 |
Jan 25, 2008 | 2,402.80 | 2,408.22 | 2,322.56 | 2,326.20 | 2,326.20 | 2,599,410,000 |
Jan 24, 2008 | 2,328.86 | 2,361.89 | 2,326.37 | 2,360.92 | 2,360.92 | 2,928,900,000 |
Jan 23, 2008 | 2,226.77 | 2,320.13 | 2,202.54 | 2,316.41 | 2,316.41 | 3,650,250,000 |
Jan 22, 2008 | 2,221.20 | 2,318.60 | 2,221.20 | 2,292.27 | 2,292.27 | 3,161,430,000 |
Jan 18, 2008 | 2,365.56 | 2,384.21 | 2,323.29 | 2,340.02 | 2,340.02 | 2,991,360,000 |
Jan 17, 2008 | 2,405.74 | 2,416.51 | 2,343.65 | 2,346.90 | 2,346.90 | 2,785,930,000 |
Jan 16, 2008 | 2,390.56 | 2,429.58 | 2,361.22 | 2,394.59 | 2,394.59 | 3,397,330,000 |
Jan 15, 2008 | 2,449.04 | 2,455.29 | 2,412.47 | 2,417.59 | 2,417.59 | 2,390,120,000 |
Jan 14, 2008 | 2,470.87 | 2,483.13 | 2,455.34 | 2,478.30 | 2,478.30 | 2,134,230,000 |
Jan 11, 2008 | 2,471.86 | 2,473.95 | 2,428.85 | 2,439.94 | 2,439.94 | 2,355,490,000 |
Jan 10, 2008 | 2,452.12 | 2,503.55 | 2,446.80 | 2,488.52 | 2,488.52 | 2,640,400,000 |
Jan 9, 2008 | 2,443.85 | 2,474.55 | 2,407.39 | 2,474.55 | 2,474.55 | 2,821,160,000 |
Jan 8, 2008 | 2,506.97 | 2,527.42 | 2,440.51 | 2,440.51 | 2,440.51 | 2,566,480,000 |
Jan 7, 2008 | 2,514.15 | 2,521.62 | 2,471.23 | 2,499.46 | 2,499.46 | 2,600,100,000 |
Jan 4, 2008 | 2,571.08 | 2,571.08 | 2,502.68 | 2,504.65 | 2,504.65 | 2,516,310,000 |
Jan 3, 2008 | 2,611.96 | 2,624.27 | 2,592.18 | 2,602.68 | 2,602.68 | 1,970,200,000 |
Jan 2, 2008 | 2,653.91 | 2,661.50 | 2,597.81 | 2,609.63 | 2,609.63 | 2,076,690,000 |
Related Tickers
^GSPC S&P 500
5,070.83
+1.20%
^DJI Dow Jones Industrial Average
38,503.83
+0.69%
^NYA NYSE COMPOSITE (DJ)
17,784.93
+1.04%
^XAX NYSE AMEX COMPOSITE INDEX
4,895.42
+0.52%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.57
+1.78%
^VIX CBOE Volatility Index
16.28
-3.89%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
+0.52%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,040.59
+0.77%
^BVSP IBOVESPA
125,373.10
-0.16%
^MXX IPC MEXICO
56,452.32
-0.18%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%