^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20165,288.875,325.885,277.885,312.005,312.002,059,800,000
Sep 29, 20165,311.315,317.005,254.525,269.155,269.151,941,170,000
Sep 28, 20165,312.735,320.625,284.845,318.555,318.551,785,470,000
Sep 27, 20165,254.185,306.815,251.325,305.715,305.711,751,060,000
Sep 26, 20165,275.735,282.275,254.965,257.495,257.491,669,520,000
Sep 23, 20165,327.435,329.715,301.635,305.755,305.751,761,330,000
Sep 22, 20165,323.265,342.885,320.935,339.525,339.521,882,100,000
Sep 21, 20165,263.655,299.405,233.945,295.185,295.181,999,690,000
Sep 20, 20165,256.195,265.185,235.425,241.355,241.351,695,190,000
Sep 19, 20165,263.555,281.075,222.915,235.035,235.031,791,120,000
Sep 16, 20165,238.715,248.605,218.975,244.575,244.573,013,860,000
Sep 15, 20165,178.105,254.785,176.255,249.695,249.691,950,940,000
Sep 14, 20165,160.215,201.345,159.555,173.775,173.771,902,680,000
Sep 13, 20165,181.145,195.035,131.275,155.255,155.252,071,460,000
Sep 12, 20165,098.035,217.885,097.805,211.895,211.892,007,610,000
Sep 09, 20165,217.955,225.935,125.915,125.915,125.912,208,690,000
Sep 08, 20165,269.965,271.015,248.415,259.485,259.481,839,790,000
Sep 07, 20165,274.235,287.615,261.925,283.935,283.931,878,460,000
Sep 06, 20165,260.005,275.915,244.005,275.915,275.911,777,940,000
Sep 02, 20165,249.665,263.395,231.025,249.905,249.901,474,200,000
Sep 01, 20165,218.285,229.945,189.365,227.215,227.211,592,520,000
Aug 31, 20165,216.425,219.895,191.185,213.225,213.221,761,770,000
Aug 30, 20165,229.885,241.625,205.615,222.995,222.991,561,020,000
Aug 29, 20165,223.805,245.125,222.345,232.335,232.331,416,640,000
Aug 26, 20165,219.055,253.395,191.865,218.925,218.921,591,060,000
Aug 25, 20165,207.615,230.595,201.645,212.205,212.201,511,890,000
Aug 24, 20165,254.425,262.995,205.645,217.695,217.691,714,780,000
Aug 23, 20165,265.785,275.745,257.905,260.085,260.081,547,050,000
Aug 22, 20165,231.465,252.135,224.635,244.605,244.601,560,210,000
Aug 19, 20165,229.875,245.815,217.655,238.385,238.381,632,740,000
Aug 18, 20165,226.455,243.175,221.845,240.155,240.151,659,080,000
Aug 17, 20165,228.445,230.095,197.235,228.665,228.661,747,890,000
Aug 16, 20165,247.965,248.265,226.785,227.115,227.111,698,390,000
Aug 15, 20165,242.185,271.365,241.145,262.025,262.021,533,170,000
Aug 12, 20165,219.665,233.345,215.555,232.895,232.891,501,620,000
Aug 11, 20165,222.155,235.295,211.255,228.405,228.401,511,670,000
Aug 10, 20165,227.955,227.965,193.805,204.585,204.581,651,240,000
Aug 09, 20165,216.215,238.545,214.955,225.485,225.481,664,320,000
Aug 08, 20165,223.545,228.405,202.185,213.145,213.141,624,450,000
Aug 05, 20165,190.715,227.235,186.255,221.125,221.122,017,720,000
Aug 04, 20165,158.025,174.005,145.395,166.255,166.251,930,000,000
Aug 03, 20165,133.245,159.745,128.445,159.745,159.741,909,470,000
Aug 02, 20165,177.535,181.025,109.805,137.735,137.732,142,010,000
Aug 01, 20165,167.425,199.135,158.935,184.205,184.201,866,590,000
Jul 29, 20165,162.155,175.815,140.055,162.135,162.132,072,640,000
Jul 28, 20165,144.825,160.165,130.755,154.985,154.981,950,910,000
Jul 27, 20165,143.845,151.065,120.665,139.815,139.812,122,250,000
Jul 26, 20165,095.615,122.305,084.185,110.055,110.052,038,060,000
Jul 25, 20165,096.995,100.725,082.665,097.635,097.631,770,620,000
Jul 22, 20165,078.125,103.525,064.115,100.165,100.161,639,000,000
Jul 21, 20165,093.975,102.785,061.115,073.905,073.901,880,310,000
Jul 20, 20165,061.605,098.255,053.925,089.935,089.931,877,330,000
Jul 19, 20165,038.225,052.245,028.245,036.375,036.371,694,740,000
Jul 18, 20165,034.995,063.535,030.135,055.785,055.781,585,570,000
Jul 15, 20165,041.195,044.815,018.525,029.595,029.591,610,300,000
Jul 14, 20165,041.955,045.185,025.155,034.065,034.061,641,170,000
Jul 13, 20165,036.325,036.385,002.825,005.735,005.731,650,820,000
Jul 12, 20165,017.995,032.105,009.685,022.825,022.821,866,280,000
Jul 11, 20164,976.545,002.504,976.544,988.644,988.641,718,450,000
Jul 08, 20164,906.664,959.004,901.274,956.764,956.761,947,260,000
Jul 07, 20164,867.474,889.014,853.684,876.814,876.811,672,770,000
Jul 06, 20164,799.324,861.054,786.014,859.164,859.161,876,090,000
Jul 05, 20164,837.064,839.134,797.294,822.904,822.901,690,340,000
Jul 01, 20164,837.184,880.174,837.174,862.574,862.571,745,130,000
Jun 30, 20164,793.754,843.114,774.524,842.674,842.672,171,180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.