^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20187,786.647,830.787,752.687,816.337,816.331,843,150,000
Aug 16, 20187,826.957,849.677,795.747,806.527,806.521,979,540,000
Aug 15, 20187,810.027,832.667,732.697,774.127,774.122,286,960,000
Aug 14, 20187,847.887,878.237,815.507,870.897,870.891,917,360,000
Aug 13, 20187,848.007,888.667,814.277,819.717,819.711,914,240,000
Aug 10, 20187,834.717,866.197,818.377,839.117,839.112,095,180,000
Aug 09, 20187,886.527,923.357,881.067,891.787,891.782,032,950,000
Aug 08, 20187,880.007,901.697,864.467,888.337,888.332,087,850,000
Aug 07, 20187,878.627,898.207,868.657,883.667,883.662,197,590,000
Aug 06, 20187,809.547,859.687,801.887,859.687,859.682,238,170,000
Aug 03, 20187,819.237,824.067,783.307,812.017,812.012,018,700,000
Aug 02, 20187,659.527,808.857,659.527,802.697,802.692,081,300,000
Aug 01, 20187,701.827,732.687,670.717,707.297,707.292,223,550,000
Jul 31, 20187,654.597,709.497,614.847,671.797,671.792,195,050,000
Jul 30, 20187,735.277,740.267,604.247,630.007,630.002,143,410,000
Jul 27, 20187,889.757,889.757,698.967,737.427,737.422,176,170,000
Jul 26, 20187,848.047,881.307,834.087,852.187,852.182,263,070,000
Jul 25, 20187,839.097,933.317,838.767,932.247,932.241,902,790,000
Jul 24, 20187,914.357,928.797,814.337,840.777,840.772,014,850,000
Jul 23, 20187,806.937,846.767,776.557,841.877,841.871,654,290,000
Jul 20, 20187,843.087,860.257,815.867,820.207,820.201,786,250,000
Jul 19, 20187,829.807,849.857,811.157,825.307,825.301,853,030,000
Jul 18, 20187,859.437,863.777,822.837,854.447,854.441,857,670,000
Jul 17, 20187,751.977,867.157,749.617,855.127,855.121,740,680,000
Jul 16, 20187,831.747,838.827,791.987,805.727,805.721,730,190,000
Jul 13, 20187,827.627,843.527,803.347,825.987,825.981,714,140,000
Jul 12, 20187,752.717,825.677,746.767,823.927,823.921,926,110,000
Jul 11, 20187,698.517,748.167,696.587,716.617,716.611,761,420,000
Jul 10, 20187,770.637,777.487,731.987,759.207,759.201,725,210,000
Jul 09, 20187,731.747,757.287,702.067,756.207,756.201,837,330,000
Jul 06, 20187,595.937,695.817,588.657,688.397,688.391,704,580,000
Jul 05, 20187,550.667,589.197,511.437,586.437,586.431,745,030,000
Jul 03, 20187,593.637,594.337,498.507,502.677,502.671,179,310,000
Jul 02, 20187,451.907,568.107,443.107,567.697,567.691,767,910,000
Jun 29, 20187,544.137,573.597,502.957,510.307,510.302,192,010,000
Jun 28, 20187,438.117,526.077,419.567,503.687,503.682,195,400,000
Jun 27, 20187,586.337,610.677,444.177,445.087,445.082,306,430,000
Jun 26, 20187,553.747,597.497,527.007,561.637,561.632,058,640,000
Jun 25, 20187,631.127,639.737,477.737,532.017,532.012,415,090,000
Jun 22, 20187,739.697,739.717,679.127,692.827,692.823,928,340,000
Jun 21, 20187,800.307,803.457,699.207,712.957,712.952,315,880,000
Jun 20, 20187,764.157,806.607,755.487,781.517,781.512,305,100,000
Jun 19, 20187,658.477,727.417,635.737,725.597,725.592,269,000,000
Jun 18, 20187,692.967,749.367,676.837,747.037,747.032,093,950,000
Jun 15, 20187,725.037,755.727,704.347,746.387,746.383,043,790,000
Jun 14, 20187,723.537,768.607,723.537,761.047,761.042,188,230,000
Jun 13, 20187,713.907,748.967,686.657,695.707,695.702,172,770,000
Jun 12, 20187,673.877,708.257,669.537,703.797,703.792,006,760,000
Jun 11, 20187,647.247,677.297,642.877,659.937,659.931,942,940,000
Jun 08, 20187,607.747,653.587,595.147,645.517,645.511,941,580,000
Jun 07, 20187,697.417,697.417,597.667,635.077,635.072,328,280,000
Jun 06, 20187,652.807,691.657,622.317,689.247,689.242,191,750,000
Jun 05, 20187,621.367,644.487,602.387,637.867,637.862,058,630,000
Jun 04, 20187,570.087,607.177,561.207,606.467,606.462,142,790,000
Jun 01, 20187,487.667,557.387,487.237,554.337,554.332,208,600,000
May 31, 20187,455.587,492.427,431.417,442.127,442.122,514,610,000
May 30, 20187,428.417,473.817,423.677,462.457,462.452,049,450,000
May 29, 20187,398.517,435.137,354.297,396.597,396.592,087,370,000
May 25, 20187,422.207,452.857,415.587,433.857,433.851,757,660,000
May 24, 20187,421.997,435.387,357.507,424.437,424.431,992,460,000
May 23, 20187,335.037,426.787,334.627,425.967,425.961,980,450,000
May 22, 20187,420.857,432.537,370.337,378.467,378.461,908,280,000
May 21, 20187,406.347,431.837,368.217,394.047,394.041,949,100,000
May 18, 20187,364.347,381.167,343.977,354.347,354.341,966,710,000
May 17, 20187,379.587,425.397,350.467,382.477,382.471,931,700,000
May 16, 20187,356.227,413.327,356.167,398.307,398.302,083,660,000
May 15, 20187,361.307,363.527,320.977,351.637,351.632,114,040,000
May 14, 20187,429.457,458.427,401.897,411.327,411.322,075,670,000
May 11, 20187,393.977,417.677,372.267,402.887,402.882,083,030,000
May 10, 20187,355.907,414.157,353.637,404.977,404.972,233,460,000
May 09, 20187,281.537,344.807,259.057,339.917,339.912,241,480,000
May 08, 20187,255.347,278.817,224.707,266.907,266.902,054,830,000
May 07, 20187,241.827,291.747,235.767,265.217,265.211,939,980,000
May 04, 20187,065.677,228.267,057.897,209.627,209.622,022,230,000
May 03, 20187,065.037,112.596,991.147,088.157,088.152,345,740,000
May 02, 20187,138.457,169.467,094.727,100.907,100.902,144,200,000
May 01, 20187,053.657,133.277,036.187,130.707,130.701,929,110,000
Apr 30, 20187,133.957,169.807,065.417,066.277,066.271,987,020,000
Apr 27, 20187,195.527,197.157,083.957,119.807,119.802,027,530,000
Apr 26, 20187,080.497,143.947,055.667,118.687,118.682,127,140,000
Apr 25, 20187,009.997,030.746,926.977,003.747,003.742,026,690,000
Apr 24, 20187,160.777,171.676,961.527,007.357,007.352,149,250,000
Apr 23, 20187,173.997,195.727,094.437,128.607,128.601,737,370,000
Apr 20, 20187,220.647,222.997,123.497,146.137,146.131,921,790,000
Apr 19, 20187,258.617,277.457,215.177,238.067,238.061,963,950,000
Apr 18, 20187,292.387,319.587,259.907,295.247,295.241,893,220,000
Apr 17, 20187,215.127,298.597,206.557,281.107,281.101,913,230,000
Apr 16, 20187,153.877,178.517,115.857,156.287,156.281,795,950,000
Apr 13, 20187,179.627,183.627,078.147,106.657,106.651,743,640,000
Apr 12, 20187,112.027,166.007,105.097,140.257,140.252,021,110,000
Apr 11, 20187,055.007,128.547,055.007,069.037,069.031,852,120,000
Apr 10, 20187,060.997,117.987,014.887,094.307,094.302,238,770,000
Apr 09, 20186,971.457,074.956,944.966,950.346,950.342,080,900,000
Apr 06, 20186,999.577,066.646,877.766,915.116,915.112,350,540,000
Apr 05, 20187,099.257,112.387,036.627,076.557,076.552,124,660,000
Apr 04, 20186,811.777,059.296,811.777,042.117,042.112,254,070,000
Apr 03, 20186,924.356,963.716,835.236,941.286,941.282,328,510,000
Apr 02, 20187,016.177,044.716,805.966,870.126,870.122,394,730,000
Mar 29, 20186,984.667,120.466,935.787,063.457,063.452,554,500,000
Mar 28, 20186,978.307,036.096,901.076,949.236,949.232,518,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...