U.S. Markets open in 6 hrs 20 mins

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
14,896.85+150.45 (+1.02%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 202012,906.5112,924.9312,857.7612,870.0012,870.0052,922,100
Dec 29, 202012,965.3912,973.3312,821.9612,850.2212,850.2246,807,800
Dec 28, 202012,914.6412,930.8912,827.4512,899.4212,899.4250,763,400
Dec 24, 202012,791.5412,833.5512,767.6412,804.7312,804.7333,059,500
Dec 23, 202012,834.9412,841.9212,758.6712,771.1112,771.1170,286,500
Dec 22, 202012,785.2212,840.5712,695.3112,807.9212,807.9257,007,600
Dec 21, 202012,596.1412,751.2712,525.2212,742.5212,742.5251,564,700
Dec 18, 202012,804.9312,809.6012,654.6012,755.6412,755.6470,886,700
Dec 17, 202012,730.7812,765.2512,696.3512,764.7512,764.7549,940,900
Dec 16, 202012,611.0412,687.3212,566.3812,658.1912,658.1945,616,000
Dec 15, 202012,543.2612,596.1312,465.4212,595.0612,595.064,377,950,000
Dec 14, 202012,447.4412,543.0012,432.7112,440.0412,440.0444,581,400
Dec 11, 202012,336.7912,383.5012,246.7712,377.8712,377.8742,681,400
Dec 10, 202012,247.5512,431.5612,214.7412,405.8112,405.8144,700,600
Dec 09, 202012,591.6912,607.1412,290.7812,338.9512,338.9551,317,200
Dec 08, 202012,503.1712,594.5412,453.2112,582.7712,582.7747,581,700
Dec 07, 202012,461.0012,536.2312,460.5512,519.9512,519.9547,416,900
Dec 04, 202012,399.3212,464.2312,376.4412,464.2312,464.2350,442,100
Dec 03, 202012,369.2612,439.0212,356.9912,377.1812,377.1851,821,000
Dec 02, 202012,285.7512,360.0612,217.3512,349.3712,349.3751,508,200
Dec 01, 202012,313.3612,405.7912,263.9312,355.1112,355.1164,671,800
Nov 30, 202012,224.2512,244.6512,027.1612,198.7412,198.7476,934,300
Nov 27, 202012,159.1812,236.2312,154.5712,205.8512,205.8534,018,900
Nov 25, 202012,053.8912,114.7712,020.9512,094.4012,094.4044,250,300
Nov 24, 202011,939.3312,049.8811,863.4512,036.7912,036.7962,777,900
Nov 23, 202011,916.7611,949.3311,796.5311,880.6311,880.6353,608,300
Nov 20, 202011,892.7011,935.4711,852.5111,854.9711,854.9753,193,400
Nov 19, 202011,779.0411,912.6311,760.9811,904.7111,904.7153,225,800
Nov 18, 202011,896.0611,942.4911,799.9611,801.6011,801.6046,991,600
Nov 17, 202011,913.3511,950.1811,852.4111,899.3411,899.3441,227,700
Nov 16, 202011,847.1111,937.7211,814.8911,924.1311,924.1341,389,200
Nov 13, 202011,794.9411,849.7911,715.5211,829.2911,829.2936,406,800
Nov 12, 202011,802.5011,847.8411,666.3711,709.5911,709.5938,626,900
Nov 11, 202011,656.6511,793.5711,638.9011,786.4311,786.4338,232,700
Nov 10, 202011,622.4411,665.8711,424.6111,553.8611,553.8647,129,500
Nov 09, 202012,046.6612,108.0711,703.4911,713.7811,713.7858,236,200
Nov 06, 202011,869.9011,920.5411,737.1311,895.2311,895.2341,560,300
Nov 05, 202011,816.3311,924.2811,784.1511,890.9311,890.9338,233,800
Nov 04, 202011,443.7711,663.3111,394.2111,590.7811,590.7836,068,200
Nov 03, 202011,038.6611,213.9211,004.8411,160.5711,160.5731,907,100
Nov 02, 202011,010.4511,071.0810,830.9510,957.6110,957.6131,967,200
Oct 30, 202011,103.4711,129.8110,822.5710,911.5910,911.5936,628,400
Oct 29, 202011,064.4711,287.6311,030.1911,185.5911,185.5932,224,600
Oct 28, 202011,230.9011,249.9510,999.0711,004.8711,004.8739,125,800
Oct 27, 202011,409.3411,465.0611,361.8611,431.3511,431.3530,795,300
Oct 26, 202011,440.6411,545.6311,221.0611,358.9411,358.9431,869,500
Oct 23, 202011,536.0111,548.8511,434.8611,548.2811,548.2831,342,400
Oct 22, 202011,526.9711,548.7711,369.2911,506.0111,506.0134,145,900
Oct 21, 202011,530.3911,613.7911,476.0811,484.6911,484.6934,455,200
Oct 20, 202011,531.8311,632.8911,471.2311,516.4911,516.4934,832,000
Oct 19, 202011,732.3411,778.1111,454.5711,478.8811,478.8834,554,300
Oct 16, 202011,761.8311,827.4211,648.5311,671.5611,671.5631,562,700
Oct 15, 202011,559.8811,740.6811,559.1011,713.8711,713.8733,044,900
Oct 14, 202011,889.0711,939.9211,714.3511,768.7311,768.7333,930,100
Oct 13, 202011,901.7611,946.9811,821.8311,863.9011,863.9036,077,300
Oct 12, 202011,732.3311,965.5411,704.1311,876.2611,876.2638,629,900
Oct 09, 202011,487.6011,581.2311,476.6611,579.9411,579.9434,756,200
Oct 08, 202011,443.3511,448.2311,384.3311,420.9811,420.9834,865,300
Oct 07, 202011,271.6811,380.5611,258.3511,364.6011,364.6038,914,600
Oct 06, 202011,314.5311,392.4111,124.4511,154.6011,154.6043,605,500
Oct 05, 202011,169.1111,335.2111,162.5211,332.4911,332.4935,979,400
Oct 02, 202011,082.5311,244.8711,033.6911,075.0211,075.0237,150,900
Oct 01, 202011,291.9911,344.1311,240.5311,326.5111,326.5139,781,000
Sep 30, 202011,092.9011,277.9611,092.9011,167.5111,167.5142,282,000
Sep 29, 202011,109.0011,153.2311,065.6311,085.2511,085.2533,638,700
Sep 28, 202011,084.3811,120.7911,019.1411,117.5311,117.5335,629,000
Sep 25, 202010,680.4610,939.5510,639.9810,913.5610,913.5637,672,300
Sep 24, 202010,551.0210,799.5510,520.2210,672.2710,672.2740,807,300
Sep 23, 202010,950.8210,962.0310,612.9110,632.9910,632.9940,746,000
Sep 22, 202010,873.3010,979.6510,737.5210,963.6410,963.6434,920,200
Sep 21, 202010,610.1410,782.7410,519.4910,778.8010,778.8038,852,000
Sep 18, 202010,973.4510,977.6810,639.9510,793.2810,793.2857,456,900
Sep 17, 202010,796.0510,974.4510,783.8110,910.2810,910.2837,267,500
Sep 16, 202011,222.0811,245.4211,046.4311,050.4711,050.4736,617,100
Sep 15, 202011,193.9611,244.4611,127.9811,190.3211,190.3237,728,200
Sep 14, 202011,010.1411,118.2910,982.2611,056.6511,056.6537,168,200
Sep 11, 202011,010.0711,033.0410,728.0310,853.5510,853.5536,091,900
Sep 10, 202011,235.5311,299.5310,875.0210,919.5910,919.593,814,100,000
Sep 09, 202011,064.7611,217.6910,970.4511,141.5611,141.563,531,780,000
Sep 08, 202010,900.7011,131.5010,837.2010,847.6910,847.693,872,230,000
Sep 04, 202011,396.2411,531.1810,875.8711,313.1311,313.134,269,190,000
Sep 03, 202011,861.9011,894.4011,361.3611,458.1011,458.104,437,500,000
Sep 02, 202012,047.2612,074.0611,836.1812,056.4412,056.443,966,140,000
Sep 01, 202011,850.9611,945.7211,794.7811,939.6711,939.673,480,780,000
Aug 31, 202011,718.8111,829.8411,697.4211,775.4611,775.463,596,980,000
Aug 28, 202011,689.2811,708.7711,634.7711,695.6311,695.632,997,810,000
Aug 27, 202011,688.1911,730.0111,551.0111,625.3411,625.343,535,800,000
Aug 26, 202011,516.6211,672.0511,507.4611,665.0611,665.063,441,550,000
Aug 25, 202011,370.2311,468.2611,343.0411,466.4711,466.473,454,500,000
Aug 24, 202011,449.2511,462.0511,297.5311,379.7211,379.723,885,880,000
Aug 21, 202011,258.4411,326.2111,245.4411,311.8011,311.803,905,670,000
Aug 20, 202011,096.4011,283.6211,090.0311,264.9511,264.954,170,980,000
Aug 19, 202011,214.8011,257.4211,132.1011,146.4611,146.463,467,890,000
Aug 18, 202011,170.7511,230.6211,103.8311,210.8411,210.843,199,470,000
Aug 17, 202011,083.2511,144.5311,080.3011,129.7311,129.733,193,160,000
Aug 14, 202011,042.2411,058.4410,972.0611,019.3011,019.303,491,320,000
Aug 13, 202011,026.8611,124.8511,007.5011,042.5011,042.503,444,140,000
Aug 12, 202010,878.1211,036.7210,877.1611,012.2411,012.243,716,840,000
Aug 11, 202010,942.6610,989.4210,762.7110,782.8210,782.824,303,980,000
Aug 10, 202011,033.7311,040.2410,849.4610,968.3610,968.364,018,530,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...