U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
13,192.35+72.92 (+0.56%)
At close: 5:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20003,320.693,362.263,231.633,278.363,278.361,963,390,000
Oct 26, 20003,245.403,286.293,081.363,272.183,272.182,292,490,000
Oct 25, 20003,347.243,376.333,210.743,229.573,229.572,170,930,000
Oct 24, 20003,495.453,526.713,401.053,419.793,419.791,880,860,000
Oct 23, 20003,483.383,523.693,432.443,468.693,468.691,690,110,000
Oct 20, 20003,402.963,535.113,401.883,483.143,483.142,171,490,000
Oct 19, 20003,330.253,423.453,314.893,418.603,418.602,343,470,000
Oct 18, 20003,106.953,257.813,026.113,171.563,171.562,519,920,000
Oct 17, 20003,335.403,348.613,173.683,213.963,213.961,936,790,000
Oct 16, 20003,315.483,339.853,262.373,290.283,290.281,788,600,000
Oct 13, 20003,054.553,316.973,054.553,316.773,316.772,070,750,000
Oct 12, 20003,241.263,249.113,071.253,074.683,074.682,128,660,000
Oct 11, 20003,152.333,258.243,103.533,168.493,168.492,340,450,000
Oct 10, 20003,326.893,383.403,229.013,240.543,240.541,874,430,000
Oct 09, 20003,352.153,376.923,233.193,355.563,355.561,437,770,000
Oct 06, 20003,477.703,505.813,314.913,361.013,361.011,870,690,000
Oct 05, 20003,499.963,549.013,459.583,472.103,472.101,872,960,000
Oct 04, 20003,440.603,532.433,382.533,523.103,523.102,129,330,000
Oct 03, 20003,624.933,639.293,454.653,455.833,455.831,958,840,000
Oct 02, 20003,714.483,714.483,559.843,568.903,568.901,799,220,000
Sep 29, 20003,749.273,751.333,670.313,672.823,672.822,018,050,000
Sep 28, 20003,638.943,778.383,626.553,778.323,778.322,001,450,000
Sep 27, 20003,740.623,750.613,622.663,656.303,656.301,948,200,000
Sep 26, 20003,762.653,795.793,677.733,689.103,689.101,825,900,000
Sep 25, 20003,852.533,868.113,737.503,741.223,741.221,774,680,000
Sep 22, 20003,616.163,803.763,614.663,803.763,803.762,164,340,000
Sep 21, 20003,864.603,892.403,813.123,828.873,828.871,616,010,000
Sep 20, 20003,863.083,913.873,795.083,897.443,897.441,802,040,000
Sep 19, 20003,766.043,865.853,740.653,865.643,865.641,707,400,000
Sep 18, 20003,838.633,862.323,702.543,726.523,726.521,613,970,000
Sep 15, 20003,905.093,905.093,806.883,835.233,835.231,777,540,000
Sep 14, 20003,963.103,984.333,897.183,913.863,913.861,699,480,000
Sep 13, 20003,794.923,895.813,794.293,893.893,893.891,656,550,000
Sep 12, 20003,925.423,958.363,834.343,849.513,849.511,596,640,000
Sep 11, 20003,961.164,008.463,880.693,896.353,896.351,483,670,000
Sep 08, 20004,081.964,081.963,977.473,978.413,978.411,508,550,000
Sep 07, 20004,047.024,105.544,035.124,098.354,098.351,634,610,000
Sep 06, 20004,136.844,136.844,013.344,013.344,013.341,757,190,000
Sep 05, 20004,205.944,206.514,143.184,143.184,143.181,668,120,000
Sep 01, 20004,252.154,259.874,192.894,234.334,234.331,472,940,000
Aug 31, 20004,127.194,208.734,127.194,206.354,206.351,903,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.