Nasdaq GIDS - Delayed Quote • USD
NASDAQ Composite (^IXIC)
At close: April 18 at 5:15 PM EDT
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 |
---|---|---|---|---|---|---|
May 31, 2019 | 7,470.95 | 7,506.86 | 7,448.23 | 7,453.15 | 7,453.15 | 2,239,420,000 |
May 30, 2019 | 7,565.46 | 7,595.90 | 7,527.66 | 7,567.72 | 7,567.72 | 1,875,180,000 |
May 29, 2019 | 7,553.02 | 7,581.11 | 7,503.94 | 7,547.31 | 7,547.31 | 2,282,120,000 |
May 28, 2019 | 7,655.66 | 7,693.74 | 7,603.76 | 7,607.35 | 7,607.35 | 2,378,470,000 |
May 24, 2019 | 7,675.57 | 7,694.15 | 7,631.25 | 7,637.01 | 7,637.01 | 1,685,230,000 |
May 23, 2019 | 7,660.72 | 7,665.15 | 7,585.32 | 7,628.28 | 7,628.28 | 2,270,530,000 |
May 22, 2019 | 7,749.80 | 7,786.33 | 7,738.35 | 7,750.84 | 7,750.84 | 1,884,660,000 |
May 21, 2019 | 7,765.57 | 7,804.44 | 7,752.92 | 7,785.72 | 7,785.72 | 2,000,130,000 |
May 20, 2019 | 7,714.06 | 7,747.27 | 7,678.35 | 7,702.38 | 7,702.38 | 2,130,700,000 |
May 17, 2019 | 7,829.03 | 7,918.71 | 7,810.35 | 7,816.28 | 7,816.28 | 2,176,380,000 |
May 16, 2019 | 7,832.58 | 7,946.23 | 7,826.67 | 7,898.05 | 7,898.05 | 2,168,720,000 |
May 15, 2019 | 7,682.80 | 7,838.72 | 7,682.24 | 7,822.15 | 7,822.15 | 2,014,080,000 |
May 14, 2019 | 7,689.66 | 7,776.20 | 7,665.30 | 7,734.49 | 7,734.49 | 2,103,140,000 |
May 13, 2019 | 7,720.07 | 7,760.83 | 7,627.22 | 7,647.02 | 7,647.02 | 2,484,820,000 |
May 10, 2019 | 7,881.31 | 7,949.34 | 7,759.34 | 7,916.94 | 7,916.94 | 2,421,470,000 |
May 9, 2019 | 7,853.21 | 7,929.78 | 7,796.16 | 7,910.59 | 7,910.59 | 2,549,500,000 |
May 8, 2019 | 7,946.24 | 8,004.49 | 7,923.35 | 7,943.32 | 7,943.32 | 2,214,680,000 |
May 7, 2019 | 8,043.52 | 8,070.97 | 7,899.02 | 7,963.76 | 7,963.76 | 2,397,600,000 |
May 6, 2019 | 7,981.85 | 8,135.54 | 7,981.85 | 8,123.29 | 8,123.29 | 1,979,650,000 |
May 3, 2019 | 8,092.88 | 8,164.71 | 8,084.80 | 8,164.00 | 8,164.00 | 2,081,080,000 |
May 2, 2019 | 8,046.48 | 8,094.06 | 7,976.77 | 8,036.77 | 8,036.77 | 2,211,530,000 |
May 1, 2019 | 8,132.93 | 8,146.00 | 8,048.23 | 8,049.64 | 8,049.64 | 2,273,540,000 |
Apr 30, 2019 | 8,104.91 | 8,124.61 | 8,050.55 | 8,095.39 | 8,095.39 | 2,131,850,000 |
Apr 29, 2019 | 8,147.65 | 8,176.08 | 8,136.41 | 8,161.85 | 8,161.85 | 1,781,860,000 |
Apr 26, 2019 | 8,100.28 | 8,146.42 | 8,060.89 | 8,146.40 | 8,146.40 | 1,982,560,000 |
Apr 25, 2019 | 8,150.85 | 8,151.84 | 8,075.41 | 8,118.68 | 8,118.68 | 2,073,370,000 |
Apr 24, 2019 | 8,122.88 | 8,139.55 | 8,101.70 | 8,102.01 | 8,102.01 | 2,043,310,000 |
Apr 23, 2019 | 8,026.75 | 8,128.87 | 8,023.81 | 8,120.82 | 8,120.82 | 2,099,410,000 |
Apr 22, 2019 | 7,969.37 | 8,017.15 | 7,965.90 | 8,015.27 | 8,015.27 | 1,790,990,000 |
Apr 18, 2019 | 7,998.45 | 8,002.31 | 7,950.97 | 7,998.06 | 7,998.06 | 2,124,630,000 |
Apr 17, 2019 | 8,044.97 | 8,052.40 | 7,973.38 | 7,996.08 | 7,996.08 | 2,317,330,000 |
Apr 16, 2019 | 8,000.57 | 8,017.56 | 7,978.81 | 8,000.23 | 8,000.23 | 2,102,740,000 |
Apr 15, 2019 | 7,987.16 | 7,993.33 | 7,933.57 | 7,976.01 | 7,976.01 | 1,827,710,000 |
Apr 12, 2019 | 7,984.15 | 7,992.09 | 7,952.61 | 7,984.16 | 7,984.16 | 1,968,900,000 |
Apr 11, 2019 | 7,975.20 | 7,975.20 | 7,933.41 | 7,947.36 | 7,947.36 | 1,969,480,000 |
Apr 10, 2019 | 7,922.73 | 7,965.33 | 7,916.90 | 7,964.24 | 7,964.24 | 2,012,290,000 |
Apr 9, 2019 | 7,924.77 | 7,945.55 | 7,897.61 | 7,909.28 | 7,909.28 | 2,078,800,000 |
Apr 8, 2019 | 7,924.89 | 7,955.90 | 7,891.85 | 7,953.88 | 7,953.88 | 2,075,550,000 |
Apr 5, 2019 | 7,914.51 | 7,940.45 | 7,909.14 | 7,938.69 | 7,938.69 | 2,157,050,000 |
Apr 4, 2019 | 7,894.26 | 7,917.65 | 7,844.96 | 7,891.78 | 7,891.78 | 2,152,640,000 |
Apr 3, 2019 | 7,891.18 | 7,938.26 | 7,870.90 | 7,895.55 | 7,895.55 | 2,509,630,000 |
Apr 2, 2019 | 7,824.61 | 7,854.92 | 7,811.28 | 7,848.69 | 7,848.69 | 2,123,250,000 |
Apr 1, 2019 | 7,800.24 | 7,831.45 | 7,777.09 | 7,828.91 | 7,828.91 | 2,230,050,000 |
Mar 29, 2019 | 7,726.71 | 7,733.62 | 7,688.51 | 7,729.32 | 7,729.32 | 2,311,790,000 |
Mar 28, 2019 | 7,660.07 | 7,689.16 | 7,619.82 | 7,669.17 | 7,669.17 | 1,922,150,000 |
Mar 27, 2019 | 7,702.05 | 7,712.84 | 7,582.09 | 7,643.38 | 7,643.38 | 2,244,070,000 |
Mar 26, 2019 | 7,700.00 | 7,738.17 | 7,649.21 | 7,691.52 | 7,691.52 | 2,080,350,000 |
Mar 25, 2019 | 7,618.98 | 7,662.38 | 7,579.29 | 7,637.54 | 7,637.54 | 2,162,490,000 |
Mar 22, 2019 | 7,800.25 | 7,817.83 | 7,642.57 | 7,642.67 | 7,642.67 | 2,504,740,000 |
Mar 21, 2019 | 7,705.43 | 7,850.11 | 7,705.43 | 7,838.96 | 7,838.96 | 2,502,810,000 |
Mar 20, 2019 | 7,721.95 | 7,779.24 | 7,674.04 | 7,728.97 | 7,728.97 | 2,464,230,000 |
Mar 19, 2019 | 7,747.40 | 7,767.89 | 7,699.15 | 7,723.95 | 7,723.95 | 2,457,920,000 |
Mar 18, 2019 | 7,696.38 | 7,737.67 | 7,677.74 | 7,714.48 | 7,714.48 | 2,302,140,000 |
Mar 15, 2019 | 7,658.41 | 7,714.96 | 7,652.04 | 7,688.53 | 7,688.53 | 3,451,860,000 |
Mar 14, 2019 | 7,644.79 | 7,653.10 | 7,627.02 | 7,630.91 | 7,630.91 | 2,198,900,000 |
Mar 13, 2019 | 7,621.38 | 7,677.07 | 7,619.46 | 7,643.41 | 7,643.41 | 2,379,260,000 |
Mar 12, 2019 | 7,571.85 | 7,611.13 | 7,560.46 | 7,591.03 | 7,591.03 | 2,171,620,000 |
Mar 11, 2019 | 7,442.56 | 7,558.23 | 7,442.40 | 7,558.06 | 7,558.06 | 2,248,460,000 |
Mar 8, 2019 | 7,334.35 | 7,411.52 | 7,332.92 | 7,408.14 | 7,408.14 | 2,260,950,000 |
Mar 7, 2019 | 7,483.79 | 7,489.08 | 7,397.19 | 7,421.46 | 7,421.46 | 2,462,690,000 |
Mar 6, 2019 | 7,575.38 | 7,579.02 | 7,499.87 | 7,505.92 | 7,505.92 | 2,256,550,000 |
Mar 5, 2019 | 7,582.29 | 7,598.66 | 7,543.54 | 7,576.36 | 7,576.36 | 2,166,670,000 |
Mar 4, 2019 | 7,636.62 | 7,643.66 | 7,501.56 | 7,577.57 | 7,577.57 | 2,582,090,000 |
Mar 1, 2019 | 7,587.45 | 7,603.04 | 7,540.75 | 7,595.35 | 7,595.35 | 2,490,920,000 |
Feb 28, 2019 | 7,533.31 | 7,561.90 | 7,516.48 | 7,532.53 | 7,532.53 | 2,676,790,000 |
Feb 27, 2019 | 7,526.42 | 7,562.29 | 7,485.39 | 7,554.51 | 7,554.51 | 2,430,790,000 |
Feb 26, 2019 | 7,535.29 | 7,573.22 | 7,524.31 | 7,549.30 | 7,549.30 | 2,305,760,000 |
Feb 25, 2019 | 7,585.30 | 7,602.69 | 7,551.61 | 7,554.46 | 7,554.46 | 2,399,410,000 |
Feb 22, 2019 | 7,481.63 | 7,527.54 | 7,479.01 | 7,527.54 | 7,527.54 | 2,428,560,000 |
Feb 21, 2019 | 7,475.41 | 7,485.75 | 7,430.89 | 7,459.71 | 7,459.71 | 2,144,680,000 |
Feb 20, 2019 | 7,490.31 | 7,513.70 | 7,455.25 | 7,489.07 | 7,489.07 | 2,202,670,000 |
Feb 19, 2019 | 7,450.75 | 7,507.79 | 7,450.27 | 7,486.77 | 7,486.77 | 2,124,140,000 |
Feb 15, 2019 | 7,468.57 | 7,477.28 | 7,440.26 | 7,472.41 | 7,472.41 | 2,263,640,000 |
Feb 14, 2019 | 7,390.25 | 7,454.42 | 7,375.71 | 7,426.95 | 7,426.95 | 2,117,500,000 |
Feb 13, 2019 | 7,437.46 | 7,461.66 | 7,413.84 | 7,420.38 | 7,420.38 | 2,103,840,000 |
Feb 12, 2019 | 7,358.85 | 7,419.43 | 7,349.80 | 7,414.62 | 7,414.62 | 2,140,130,000 |
Feb 11, 2019 | 7,327.37 | 7,343.56 | 7,290.03 | 7,307.90 | 7,307.90 | 1,908,490,000 |
Feb 8, 2019 | 7,232.30 | 7,299.44 | 7,225.14 | 7,298.20 | 7,298.20 | 2,102,520,000 |
Feb 7, 2019 | 7,316.50 | 7,336.74 | 7,235.05 | 7,288.35 | 7,288.35 | 2,310,700,000 |
Feb 6, 2019 | 7,400.44 | 7,410.77 | 7,346.72 | 7,375.28 | 7,375.28 | 2,179,400,000 |
Feb 5, 2019 | 7,356.34 | 7,408.68 | 7,355.36 | 7,402.08 | 7,402.08 | 2,284,960,000 |
Feb 4, 2019 | 7,266.28 | 7,348.23 | 7,261.07 | 7,347.54 | 7,347.54 | 2,106,030,000 |
Feb 1, 2019 | 7,256.37 | 7,299.94 | 7,243.41 | 7,263.87 | 7,263.87 | 2,398,800,000 |
Jan 31, 2019 | 7,208.17 | 7,303.12 | 7,205.95 | 7,281.74 | 7,281.74 | 2,947,490,000 |
Jan 30, 2019 | 7,094.79 | 7,201.31 | 7,065.57 | 7,183.08 | 7,183.08 | 2,569,410,000 |
Jan 29, 2019 | 7,087.49 | 7,092.29 | 7,011.47 | 7,028.29 | 7,028.29 | 2,106,370,000 |
Jan 28, 2019 | 7,075.01 | 7,086.30 | 7,034.25 | 7,085.68 | 7,085.68 | 2,448,790,000 |
Jan 25, 2019 | 7,128.18 | 7,174.56 | 7,111.09 | 7,164.86 | 7,164.86 | 2,446,550,000 |
Jan 24, 2019 | 7,042.25 | 7,078.96 | 7,029.95 | 7,073.46 | 7,073.46 | 2,419,110,000 |
Jan 23, 2019 | 7,061.65 | 7,084.85 | 6,953.23 | 7,025.77 | 7,025.77 | 2,288,090,000 |
Jan 22, 2019 | 7,109.57 | 7,110.16 | 6,979.81 | 7,020.36 | 7,020.36 | 2,397,660,000 |
Jan 18, 2019 | 7,134.10 | 7,185.38 | 7,096.62 | 7,157.23 | 7,157.23 | 2,459,920,000 |
Jan 17, 2019 | 7,010.13 | 7,113.95 | 7,003.62 | 7,084.46 | 7,084.46 | 2,149,280,000 |
Jan 16, 2019 | 7,033.75 | 7,079.63 | 7,028.12 | 7,034.69 | 7,034.69 | 2,163,730,000 |
Jan 15, 2019 | 6,931.39 | 7,025.85 | 6,928.12 | 7,023.83 | 7,023.83 | 2,066,090,000 |
Jan 14, 2019 | 6,908.03 | 6,936.22 | 6,887.48 | 6,905.92 | 6,905.92 | 1,960,780,000 |
Jan 11, 2019 | 6,947.46 | 6,975.65 | 6,933.60 | 6,971.48 | 6,971.48 | 2,074,310,000 |
Jan 10, 2019 | 6,908.65 | 6,991.37 | 6,877.08 | 6,986.07 | 6,986.07 | 2,190,110,000 |
Jan 9, 2019 | 6,923.06 | 6,985.22 | 6,899.56 | 6,957.08 | 6,957.08 | 2,434,500,000 |
Jan 8, 2019 | 6,893.44 | 6,909.58 | 6,795.86 | 6,897.00 | 6,897.00 | 2,407,340,000 |
Jan 7, 2019 | 6,757.53 | 6,855.60 | 6,741.40 | 6,823.47 | 6,823.47 | 2,523,450,000 |
Jan 4, 2019 | 6,567.14 | 6,760.69 | 6,554.24 | 6,738.86 | 6,738.86 | 2,596,150,000 |
Jan 3, 2019 | 6,584.77 | 6,600.21 | 6,457.13 | 6,463.50 | 6,463.50 | 2,631,550,000 |
Jan 2, 2019 | 6,506.91 | 6,693.71 | 6,506.88 | 6,665.94 | 6,665.94 | 2,261,800,000 |
Dec 31, 2018 | 6,649.52 | 6,659.96 | 6,570.06 | 6,635.28 | 6,635.28 | 2,109,320,000 |
Dec 28, 2018 | 6,616.79 | 6,684.18 | 6,529.22 | 6,584.52 | 6,584.52 | 2,216,250,000 |
Dec 27, 2018 | 6,457.19 | 6,583.01 | 6,336.97 | 6,579.49 | 6,579.49 | 2,449,110,000 |
Dec 26, 2018 | 6,257.86 | 6,555.53 | 6,214.34 | 6,554.36 | 6,554.36 | 2,572,890,000 |
Dec 24, 2018 | 6,278.49 | 6,355.18 | 6,190.17 | 6,192.92 | 6,192.92 | 1,647,440,000 |
Dec 21, 2018 | 6,573.49 | 6,586.68 | 6,304.63 | 6,332.99 | 6,332.99 | 4,571,670,000 |
Dec 20, 2018 | 6,607.76 | 6,666.20 | 6,447.91 | 6,528.41 | 6,528.41 | 3,282,440,000 |
Dec 19, 2018 | 6,777.59 | 6,868.86 | 6,586.50 | 6,636.83 | 6,636.83 | 2,919,140,000 |
Dec 18, 2018 | 6,809.82 | 6,847.27 | 6,733.71 | 6,783.91 | 6,783.91 | 2,623,270,000 |
Dec 17, 2018 | 6,886.46 | 6,931.81 | 6,710.01 | 6,753.73 | 6,753.73 | 2,697,400,000 |
Dec 14, 2018 | 6,986.37 | 7,027.17 | 6,898.99 | 6,910.66 | 6,910.66 | 2,218,330,000 |
Dec 13, 2018 | 7,135.28 | 7,154.64 | 7,034.82 | 7,070.33 | 7,070.33 | 2,162,210,000 |
Dec 12, 2018 | 7,127.00 | 7,197.29 | 7,096.56 | 7,098.31 | 7,098.31 | 2,427,080,000 |
Dec 11, 2018 | 7,121.66 | 7,129.83 | 6,983.01 | 7,031.83 | 7,031.83 | 2,286,810,000 |
Dec 10, 2018 | 6,959.63 | 7,047.62 | 6,878.99 | 7,020.52 | 7,020.52 | 2,380,270,000 |
Dec 7, 2018 | 7,163.49 | 7,205.37 | 6,945.27 | 6,969.25 | 6,969.25 | 2,504,680,000 |
Dec 6, 2018 | 7,017.05 | 7,189.52 | 6,984.34 | 7,188.26 | 7,188.26 | 2,857,650,000 |
Dec 4, 2018 | 7,407.95 | 7,421.11 | 7,150.11 | 7,158.43 | 7,158.43 | 2,655,720,000 |
Dec 3, 2018 | 7,486.13 | 7,486.51 | 7,392.22 | 7,441.51 | 7,441.51 | 2,643,150,000 |
Nov 30, 2018 | 7,279.30 | 7,332.79 | 7,255.68 | 7,330.54 | 7,330.54 | 2,547,970,000 |
Nov 29, 2018 | 7,267.37 | 7,319.96 | 7,217.69 | 7,273.08 | 7,273.08 | 2,018,190,000 |
Nov 28, 2018 | 7,135.08 | 7,292.71 | 7,090.98 | 7,291.59 | 7,291.59 | 2,413,120,000 |
Nov 27, 2018 | 7,041.23 | 7,105.14 | 7,014.36 | 7,082.70 | 7,082.70 | 2,076,790,000 |
Nov 26, 2018 | 7,026.50 | 7,083.93 | 7,003.12 | 7,081.85 | 7,081.85 | 2,036,910,000 |
Nov 23, 2018 | 6,919.52 | 6,987.89 | 6,919.16 | 6,938.98 | 6,938.98 | 958,950,000 |
Nov 21, 2018 | 6,985.51 | 7,029.93 | 6,951.62 | 6,972.25 | 6,972.25 | 1,867,840,000 |
Nov 20, 2018 | 6,867.43 | 6,994.75 | 6,830.76 | 6,908.82 | 6,908.82 | 2,672,250,000 |
Nov 19, 2018 | 7,217.24 | 7,224.12 | 7,011.40 | 7,028.48 | 7,028.48 | 2,381,430,000 |
Nov 16, 2018 | 7,193.60 | 7,274.86 | 7,171.70 | 7,247.87 | 7,247.87 | 2,466,980,000 |
Nov 15, 2018 | 7,112.83 | 7,274.26 | 7,072.36 | 7,259.03 | 7,259.03 | 2,523,500,000 |
Nov 14, 2018 | 7,265.39 | 7,285.57 | 7,101.17 | 7,136.39 | 7,136.39 | 2,566,210,000 |
Nov 13, 2018 | 7,230.69 | 7,319.12 | 7,182.86 | 7,200.87 | 7,200.87 | 2,361,240,000 |
Nov 12, 2018 | 7,364.05 | 7,371.09 | 7,193.77 | 7,200.87 | 7,200.87 | 2,305,340,000 |
Nov 9, 2018 | 7,468.51 | 7,474.34 | 7,349.48 | 7,406.90 | 7,406.90 | 2,426,750,000 |
Nov 8, 2018 | 7,544.17 | 7,566.93 | 7,499.71 | 7,530.88 | 7,530.88 | 2,475,160,000 |
Nov 7, 2018 | 7,446.09 | 7,572.93 | 7,435.87 | 7,570.75 | 7,570.75 | 2,687,410,000 |
Nov 6, 2018 | 7,326.07 | 7,400.64 | 7,320.89 | 7,375.96 | 7,375.96 | 2,300,920,000 |
Nov 5, 2018 | 7,344.08 | 7,349.23 | 7,255.88 | 7,328.85 | 7,328.85 | 2,186,310,000 |
Nov 2, 2018 | 7,424.02 | 7,466.53 | 7,298.68 | 7,356.99 | 7,356.99 | 2,899,670,000 |
Nov 1, 2018 | 7,327.82 | 7,435.88 | 7,286.50 | 7,434.06 | 7,434.06 | 2,728,760,000 |
Oct 31, 2018 | 7,276.62 | 7,368.49 | 7,270.63 | 7,305.90 | 7,305.90 | 2,918,880,000 |
Oct 30, 2018 | 7,017.87 | 7,166.84 | 7,001.48 | 7,161.65 | 7,161.65 | 2,699,220,000 |
Oct 29, 2018 | 7,272.42 | 7,295.61 | 6,922.83 | 7,050.29 | 7,050.29 | 2,711,900,000 |
Oct 26, 2018 | 7,125.18 | 7,283.32 | 7,057.00 | 7,167.21 | 7,167.21 | 2,971,530,000 |
Oct 25, 2018 | 7,197.49 | 7,364.82 | 7,178.54 | 7,318.34 | 7,318.34 | 2,788,090,000 |
Oct 24, 2018 | 7,423.21 | 7,435.69 | 7,099.00 | 7,108.40 | 7,108.40 | 2,959,560,000 |
Oct 23, 2018 | 7,328.55 | 7,472.58 | 7,260.13 | 7,437.54 | 7,437.54 | 2,752,010,000 |
Oct 22, 2018 | 7,486.74 | 7,520.54 | 7,424.74 | 7,468.63 | 7,468.63 | 2,301,010,000 |
Oct 19, 2018 | 7,530.16 | 7,582.89 | 7,428.30 | 7,449.03 | 7,449.03 | 2,547,790,000 |
Oct 18, 2018 | 7,616.47 | 7,616.86 | 7,452.46 | 7,485.14 | 7,485.14 | 2,567,980,000 |
Oct 17, 2018 | 7,669.26 | 7,670.49 | 7,563.09 | 7,642.70 | 7,642.70 | 2,385,070,000 |
Oct 16, 2018 | 7,501.78 | 7,658.14 | 7,493.44 | 7,645.49 | 7,645.49 | 2,639,760,000 |
Oct 15, 2018 | 7,473.33 | 7,500.93 | 7,400.07 | 7,430.74 | 7,430.74 | 2,167,000,000 |
Oct 12, 2018 | 7,507.84 | 7,516.69 | 7,368.33 | 7,496.89 | 7,496.89 | 2,674,210,000 |
Oct 11, 2018 | 7,388.07 | 7,493.21 | 7,274.04 | 7,329.06 | 7,329.06 | 3,154,520,000 |
Oct 10, 2018 | 7,694.08 | 7,701.20 | 7,420.56 | 7,422.05 | 7,422.05 | 3,111,680,000 |
Oct 9, 2018 | 7,728.51 | 7,799.75 | 7,718.95 | 7,738.02 | 7,738.02 | 2,466,440,000 |
Oct 8, 2018 | 7,747.10 | 7,797.32 | 7,654.84 | 7,735.95 | 7,735.95 | 2,259,300,000 |
Oct 5, 2018 | 7,874.76 | 7,902.67 | 7,715.97 | 7,788.45 | 7,788.45 | 2,699,370,000 |
Oct 4, 2018 | 7,993.33 | 7,997.17 | 7,833.16 | 7,879.51 | 7,879.51 | 3,302,690,000 |
Oct 3, 2018 | 8,034.65 | 8,053.93 | 8,012.03 | 8,025.09 | 8,025.09 | 3,095,630,000 |
Oct 2, 2018 | 8,024.47 | 8,054.15 | 7,983.99 | 7,999.55 | 7,999.55 | 2,416,800,000 |
Oct 1, 2018 | 8,091.50 | 8,107.38 | 8,019.77 | 8,037.30 | 8,037.30 | 2,299,520,000 |
Sep 28, 2018 | 8,024.50 | 8,065.06 | 8,015.87 | 8,046.35 | 8,046.35 | 2,342,120,000 |
Sep 27, 2018 | 8,021.22 | 8,071.56 | 8,017.91 | 8,041.97 | 8,041.97 | 2,073,930,000 |
Sep 26, 2018 | 8,011.68 | 8,067.03 | 7,982.76 | 7,990.37 | 7,990.37 | 2,342,370,000 |
Sep 25, 2018 | 8,001.59 | 8,014.12 | 7,979.29 | 8,007.47 | 8,007.47 | 2,328,660,000 |
Sep 24, 2018 | 7,939.38 | 7,997.90 | 7,912.47 | 7,993.25 | 7,993.25 | 2,433,260,000 |
Sep 21, 2018 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,729,890,000 |
Sep 20, 2018 | 7,993.53 | 8,039.06 | 7,986.41 | 8,028.23 | 8,028.23 | 2,306,580,000 |
Sep 19, 2018 | 7,962.55 | 7,976.12 | 7,917.73 | 7,950.04 | 7,950.04 | 2,167,720,000 |
Sep 18, 2018 | 7,903.57 | 7,986.10 | 7,901.01 | 7,956.11 | 7,956.11 | 2,328,260,000 |
Sep 17, 2018 | 7,992.21 | 8,002.78 | 7,890.07 | 7,895.79 | 7,895.79 | 2,303,600,000 |
Sep 14, 2018 | 8,026.16 | 8,040.83 | 7,979.78 | 8,010.04 | 8,010.04 | 2,069,380,000 |
Sep 13, 2018 | 7,999.93 | 8,037.51 | 7,989.85 | 8,013.71 | 8,013.71 | 2,332,930,000 |
Sep 12, 2018 | 7,958.87 | 7,965.39 | 7,884.05 | 7,954.23 | 7,954.23 | 2,372,320,000 |
Sep 11, 2018 | 7,894.87 | 7,986.32 | 7,880.92 | 7,972.47 | 7,972.47 | 2,345,080,000 |
Sep 10, 2018 | 7,939.57 | 7,945.03 | 7,890.39 | 7,924.16 | 7,924.16 | 2,055,430,000 |
Sep 7, 2018 | 7,878.79 | 7,962.53 | 7,873.93 | 7,902.54 | 7,902.54 | 2,158,930,000 |
Sep 6, 2018 | 7,998.27 | 8,001.97 | 7,885.49 | 7,922.73 | 7,922.73 | 2,375,380,000 |
Sep 5, 2018 | 8,073.53 | 8,077.84 | 7,962.35 | 7,995.17 | 7,995.17 | 2,602,810,000 |
Sep 4, 2018 | 8,087.95 | 8,104.07 | 8,042.14 | 8,091.25 | 8,091.25 | 2,238,710,000 |
Aug 31, 2018 | 8,079.31 | 8,119.82 | 8,079.31 | 8,109.54 | 8,109.54 | 1,906,900,000 |
Aug 30, 2018 | 8,094.20 | 8,133.30 | 8,069.57 | 8,088.36 | 8,088.36 | 2,022,720,000 |
Aug 29, 2018 | 8,044.34 | 8,113.56 | 8,042.10 | 8,109.69 | 8,109.69 | 1,909,880,000 |
Aug 28, 2018 | 8,039.01 | 8,046.31 | 8,009.59 | 8,030.04 | 8,030.04 | 1,980,270,000 |
Aug 27, 2018 | 7,989.64 | 8,024.94 | 7,976.60 | 8,017.90 | 8,017.90 | 2,333,790,000 |
Aug 24, 2018 | 7,907.81 | 7,949.71 | 7,907.10 | 7,945.98 | 7,945.98 | 1,892,990,000 |
Aug 23, 2018 | 7,886.47 | 7,926.32 | 7,866.53 | 7,878.46 | 7,878.46 | 1,888,600,000 |
Aug 22, 2018 | 7,844.04 | 7,897.63 | 7,840.84 | 7,889.10 | 7,889.10 | 1,669,240,000 |
Aug 21, 2018 | 7,840.09 | 7,897.68 | 7,836.79 | 7,859.17 | 7,859.17 | 1,788,860,000 |
Aug 20, 2018 | 7,834.37 | 7,837.14 | 7,787.90 | 7,821.01 | 7,821.01 | 1,709,500,000 |
Aug 17, 2018 | 7,786.64 | 7,830.78 | 7,752.68 | 7,816.33 | 7,816.33 | 1,850,770,000 |
Aug 16, 2018 | 7,826.95 | 7,849.67 | 7,795.74 | 7,806.52 | 7,806.52 | 1,991,410,000 |
Aug 15, 2018 | 7,810.02 | 7,832.66 | 7,732.69 | 7,774.12 | 7,774.12 | 2,294,100,000 |
Aug 14, 2018 | 7,847.88 | 7,878.23 | 7,815.50 | 7,870.89 | 7,870.89 | 1,938,840,000 |
Aug 13, 2018 | 7,848.00 | 7,888.66 | 7,814.27 | 7,819.71 | 7,819.71 | 1,934,100,000 |
Aug 10, 2018 | 7,834.71 | 7,866.19 | 7,818.37 | 7,839.11 | 7,839.11 | 2,107,530,000 |
Aug 9, 2018 | 7,886.52 | 7,923.35 | 7,881.06 | 7,891.78 | 7,891.78 | 2,048,170,000 |
Aug 8, 2018 | 7,880.00 | 7,901.69 | 7,864.46 | 7,888.33 | 7,888.33 | 2,098,100,000 |
Aug 7, 2018 | 7,878.62 | 7,898.20 | 7,868.65 | 7,883.66 | 7,883.66 | 2,206,400,000 |
Aug 6, 2018 | 7,809.54 | 7,859.68 | 7,801.88 | 7,859.68 | 7,859.68 | 2,245,300,000 |
Aug 3, 2018 | 7,819.23 | 7,824.06 | 7,783.30 | 7,812.01 | 7,812.01 | 2,035,870,000 |
Aug 2, 2018 | 7,659.52 | 7,808.85 | 7,659.52 | 7,802.69 | 7,802.69 | 2,115,490,000 |
Aug 1, 2018 | 7,701.82 | 7,732.68 | 7,670.71 | 7,707.29 | 7,707.29 | 2,228,950,000 |
Jul 31, 2018 | 7,654.59 | 7,709.49 | 7,614.84 | 7,671.79 | 7,671.79 | 2,208,610,000 |
Jul 30, 2018 | 7,735.27 | 7,740.26 | 7,604.24 | 7,630.00 | 7,630.00 | 2,154,140,000 |
Jul 27, 2018 | 7,889.75 | 7,889.75 | 7,698.96 | 7,737.42 | 7,737.42 | 2,193,410,000 |
Jul 26, 2018 | 7,848.04 | 7,881.30 | 7,834.08 | 7,852.18 | 7,852.18 | 2,289,370,000 |
Jul 25, 2018 | 7,839.09 | 7,933.31 | 7,838.76 | 7,932.24 | 7,932.24 | 1,943,820,000 |
Jul 24, 2018 | 7,914.35 | 7,928.79 | 7,814.33 | 7,840.77 | 7,840.77 | 2,021,890,000 |
Jul 23, 2018 | 7,806.93 | 7,846.76 | 7,776.55 | 7,841.87 | 7,841.87 | 1,668,270,000 |
Jul 20, 2018 | 7,843.08 | 7,860.25 | 7,815.86 | 7,820.20 | 7,820.20 | 1,796,530,000 |
Jul 19, 2018 | 7,829.80 | 7,849.85 | 7,811.15 | 7,825.30 | 7,825.30 | 1,886,300,000 |
Jul 18, 2018 | 7,859.43 | 7,863.77 | 7,822.83 | 7,854.44 | 7,854.44 | 1,881,110,000 |
Jul 17, 2018 | 7,751.97 | 7,867.15 | 7,749.61 | 7,855.12 | 7,855.12 | 1,752,210,000 |
Jul 16, 2018 | 7,831.74 | 7,838.82 | 7,791.98 | 7,805.72 | 7,805.72 | 1,739,360,000 |
Jul 13, 2018 | 7,827.62 | 7,843.52 | 7,803.34 | 7,825.98 | 7,825.98 | 1,727,500,000 |
Jul 12, 2018 | 7,752.71 | 7,825.67 | 7,746.76 | 7,823.92 | 7,823.92 | 1,930,830,000 |
Jul 11, 2018 | 7,698.51 | 7,748.16 | 7,696.58 | 7,716.61 | 7,716.61 | 1,768,480,000 |
Jul 10, 2018 | 7,770.63 | 7,777.48 | 7,731.98 | 7,759.20 | 7,759.20 | 1,735,230,000 |
Jul 9, 2018 | 7,731.74 | 7,757.28 | 7,702.06 | 7,756.20 | 7,756.20 | 1,844,440,000 |
Jul 6, 2018 | 7,595.93 | 7,695.81 | 7,588.65 | 7,688.39 | 7,688.39 | 1,718,600,000 |
Jul 5, 2018 | 7,550.66 | 7,589.19 | 7,511.43 | 7,586.43 | 7,586.43 | 1,754,690,000 |
Jul 3, 2018 | 7,593.63 | 7,594.33 | 7,498.50 | 7,502.67 | 7,502.67 | 1,171,420,000 |
Jul 2, 2018 | 7,451.90 | 7,568.10 | 7,443.10 | 7,567.69 | 7,567.69 | 1,777,880,000 |
Jun 29, 2018 | 7,544.13 | 7,573.59 | 7,502.95 | 7,510.30 | 7,510.30 | 2,208,820,000 |
Jun 28, 2018 | 7,438.11 | 7,526.07 | 7,419.56 | 7,503.68 | 7,503.68 | 2,208,870,000 |
Jun 27, 2018 | 7,586.33 | 7,610.67 | 7,444.17 | 7,445.08 | 7,445.08 | 2,319,650,000 |
Jun 26, 2018 | 7,553.74 | 7,597.49 | 7,527.00 | 7,561.63 | 7,561.63 | 2,068,870,000 |
Jun 25, 2018 | 7,631.12 | 7,639.73 | 7,477.73 | 7,532.01 | 7,532.01 | 2,423,190,000 |
Jun 22, 2018 | 7,739.69 | 7,739.71 | 7,679.12 | 7,692.82 | 7,692.82 | 3,956,300,000 |
Jun 21, 2018 | 7,800.30 | 7,803.45 | 7,699.20 | 7,712.95 | 7,712.95 | 2,349,640,000 |
Jun 20, 2018 | 7,764.15 | 7,806.60 | 7,755.48 | 7,781.51 | 7,781.51 | 2,316,420,000 |
Jun 19, 2018 | 7,658.47 | 7,727.41 | 7,635.73 | 7,725.59 | 7,725.59 | 2,283,340,000 |
Jun 18, 2018 | 7,692.96 | 7,749.36 | 7,676.83 | 7,747.03 | 7,747.03 | 2,102,660,000 |
Jun 15, 2018 | 7,725.03 | 7,755.72 | 7,704.34 | 7,746.38 | 7,746.38 | 3,049,870,000 |
Jun 14, 2018 | 7,723.53 | 7,768.60 | 7,723.53 | 7,761.04 | 7,761.04 | 2,193,630,000 |
Jun 13, 2018 | 7,713.90 | 7,748.96 | 7,686.65 | 7,695.70 | 7,695.70 | 2,197,830,000 |
Jun 12, 2018 | 7,673.87 | 7,708.25 | 7,669.53 | 7,703.79 | 7,703.79 | 2,019,890,000 |
Jun 11, 2018 | 7,647.24 | 7,677.29 | 7,642.87 | 7,659.93 | 7,659.93 | 1,959,360,000 |
Jun 8, 2018 | 7,607.74 | 7,653.58 | 7,595.14 | 7,645.51 | 7,645.51 | 1,949,810,000 |
Jun 7, 2018 | 7,697.41 | 7,697.41 | 7,597.66 | 7,635.07 | 7,635.07 | 2,339,720,000 |
Jun 6, 2018 | 7,652.80 | 7,691.65 | 7,622.31 | 7,689.24 | 7,689.24 | 2,198,100,000 |
Jun 5, 2018 | 7,621.36 | 7,644.48 | 7,602.38 | 7,637.86 | 7,637.86 | 2,063,270,000 |
Jun 4, 2018 | 7,570.08 | 7,607.17 | 7,561.20 | 7,606.46 | 7,606.46 | 2,152,170,000 |
Jun 1, 2018 | 7,487.66 | 7,557.38 | 7,487.23 | 7,554.33 | 7,554.33 | 2,212,330,000 |
May 31, 2018 | 7,455.58 | 7,492.42 | 7,431.41 | 7,442.12 | 7,442.12 | 2,533,360,000 |
May 30, 2018 | 7,428.41 | 7,473.81 | 7,423.67 | 7,462.45 | 7,462.45 | 2,058,300,000 |
May 29, 2018 | 7,398.51 | 7,435.13 | 7,354.29 | 7,396.59 | 7,396.59 | 2,095,380,000 |
May 25, 2018 | 7,422.20 | 7,452.85 | 7,415.58 | 7,433.85 | 7,433.85 | 1,771,950,000 |
May 24, 2018 | 7,421.99 | 7,435.38 | 7,357.50 | 7,424.43 | 7,424.43 | 2,035,460,000 |
May 23, 2018 | 7,335.03 | 7,426.78 | 7,334.62 | 7,425.96 | 7,425.96 | 1,997,090,000 |
May 22, 2018 | 7,420.85 | 7,432.53 | 7,370.33 | 7,378.46 | 7,378.46 | 1,927,420,000 |
May 21, 2018 | 7,406.34 | 7,431.83 | 7,368.21 | 7,394.04 | 7,394.04 | 1,997,220,000 |
May 18, 2018 | 7,364.34 | 7,381.16 | 7,343.97 | 7,354.34 | 7,354.34 | 1,982,190,000 |
May 17, 2018 | 7,379.58 | 7,425.39 | 7,350.46 | 7,382.47 | 7,382.47 | 1,958,970,000 |
May 16, 2018 | 7,356.22 | 7,413.32 | 7,356.16 | 7,398.30 | 7,398.30 | 2,103,060,000 |
May 15, 2018 | 7,361.30 | 7,363.52 | 7,320.97 | 7,351.63 | 7,351.63 | 2,120,380,000 |
May 14, 2018 | 7,429.45 | 7,458.42 | 7,401.89 | 7,411.32 | 7,411.32 | 2,085,850,000 |
May 11, 2018 | 7,393.97 | 7,417.67 | 7,372.26 | 7,402.88 | 7,402.88 | 2,085,350,000 |
May 10, 2018 | 7,355.90 | 7,414.15 | 7,353.63 | 7,404.97 | 7,404.97 | 2,250,450,000 |
May 9, 2018 | 7,281.53 | 7,344.80 | 7,259.05 | 7,339.91 | 7,339.91 | 2,250,260,000 |
May 8, 2018 | 7,255.34 | 7,278.81 | 7,224.70 | 7,266.90 | 7,266.90 | 2,070,970,000 |
May 7, 2018 | 7,241.82 | 7,291.74 | 7,235.76 | 7,265.21 | 7,265.21 | 1,950,650,000 |
May 4, 2018 | 7,065.67 | 7,228.26 | 7,057.89 | 7,209.62 | 7,209.62 | 2,040,520,000 |
May 3, 2018 | 7,065.03 | 7,112.59 | 6,991.14 | 7,088.15 | 7,088.15 | 2,355,780,000 |
May 2, 2018 | 7,138.45 | 7,169.46 | 7,094.72 | 7,100.90 | 7,100.90 | 2,157,860,000 |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
781.85
-0.65%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
20.17
+12.06%
^FTSE FTSE 100
7,831.05
-0.58%
^GDAXI DAX PERFORMANCE-INDEX
17,678.50
-0.89%
^FCHI CAC 40
7,972.88
-0.63%
^STOXX50E ESTX 50 PR.EUR
4,898.80
-0.77%
^N100 Euronext 100 Index
1,488.90
-0.79%
^BFX BEL 20
3,804.93
-0.57%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,177.04
-0.33%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
72,642.21
+0.21%
^JKSE IDX COMPOSITE
7,093.10
-1.03%
^KLSE FTSE Bursa Malaysia KLCI
1,550.78
+0.39%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,726.11
-1.21%