^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 20165,440.175,441.905,371.895,383.125,383.121,550,820,000
Dec 29, 20165,437.515,450.635,415.185,432.095,432.091,264,480,000
Dec 28, 20165,497.445,498.915,434.705,438.565,438.561,322,130,000
Dec 27, 20165,470.765,512.375,469.615,487.445,487.441,216,870,000
Dec 23, 20165,441.765,462.695,441.765,462.695,462.691,144,280,000
Dec 22, 20165,472.015,472.015,432.775,447.425,447.421,582,600,000
Dec 21, 20165,482.635,486.265,465.315,471.435,471.431,493,900,000
Dec 20, 20165,473.535,489.475,471.715,483.945,483.941,678,040,000
Dec 19, 20165,441.205,483.425,436.545,457.445,457.441,685,800,000
Dec 16, 20165,467.825,474.585,426.015,437.165,437.163,257,750,000
Dec 15, 20165,443.515,485.125,439.395,456.855,456.852,095,910,000
Dec 14, 20165,465.695,476.255,425.735,436.675,436.671,974,150,000
Dec 13, 20165,433.575,486.755,430.725,463.835,463.832,085,710,000
Dec 12, 20165,428.225,434.905,394.425,412.545,412.541,927,560,000
Dec 09, 20165,436.115,450.165,427.125,444.505,444.502,038,700,000
Dec 08, 20165,394.155,425.525,389.105,417.365,417.362,231,070,000
Dec 07, 20165,322.675,397.935,307.315,393.765,393.762,122,590,000
Dec 06, 20165,317.745,333.995,299.945,333.005,333.001,974,850,000
Dec 05, 20165,283.585,321.095,269.575,308.895,308.891,798,160,000
Dec 02, 20165,249.025,274.545,239.275,255.655,255.651,848,930,000
Dec 01, 20165,323.885,326.345,238.215,251.115,251.112,264,960,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.