NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Add to watchlist

12,920.15+196.68 (+1.55%)

At close: 5:15PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 29, 2016	5,437.51	5,450.63	5,415.18	5,432.09	5,432.09	1,264,480,000
Dec 28, 2016	5,497.44	5,498.91	5,434.70	5,438.56	5,438.56	1,322,130,000
Dec 27, 2016	5,470.76	5,512.37	5,469.61	5,487.44	5,487.44	1,216,870,000
Dec 23, 2016	5,441.76	5,462.69	5,441.76	5,462.69	5,462.69	1,144,280,000
Dec 22, 2016	5,472.01	5,472.01	5,432.77	5,447.42	5,447.42	1,582,600,000
Dec 21, 2016	5,482.63	5,486.26	5,465.31	5,471.43	5,471.43	1,493,900,000
Dec 20, 2016	5,473.53	5,489.47	5,471.71	5,483.94	5,483.94	1,678,040,000
Dec 19, 2016	5,441.20	5,483.42	5,436.54	5,457.44	5,457.44	1,685,800,000
Dec 16, 2016	5,467.82	5,474.58	5,426.01	5,437.16	5,437.16	3,257,750,000
Dec 15, 2016	5,443.51	5,485.12	5,439.39	5,456.85	5,456.85	2,095,910,000
Dec 14, 2016	5,465.69	5,476.25	5,425.73	5,436.67	5,436.67	1,974,150,000
Dec 13, 2016	5,433.57	5,486.75	5,430.72	5,463.83	5,463.83	2,085,710,000
Dec 12, 2016	5,428.22	5,434.90	5,394.42	5,412.54	5,412.54	1,927,560,000
Dec 09, 2016	5,436.11	5,450.16	5,427.12	5,444.50	5,444.50	2,038,700,000
Dec 08, 2016	5,394.15	5,425.52	5,389.10	5,417.36	5,417.36	2,231,070,000
Dec 07, 2016	5,322.67	5,397.93	5,307.31	5,393.76	5,393.76	2,122,590,000
Dec 06, 2016	5,317.74	5,333.99	5,299.94	5,333.00	5,333.00	1,974,850,000
Dec 05, 2016	5,283.58	5,321.09	5,269.57	5,308.89	5,308.89	1,798,160,000
Dec 02, 2016	5,249.02	5,274.54	5,239.27	5,255.65	5,255.65	1,848,930,000
Dec 01, 2016	5,323.88	5,326.34	5,238.21	5,251.11	5,251.11	2,264,960,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.