^IXTC Historical Prices | NASDAQ Telecommunications Stock

TSX

0.08% TSX Ventures 0.00%

NASDAQ Telecommunications (^IXTC)

-Nasdaq GIDS

227.51 5.77(2.48%) May 22, 5:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	232.97	233.57	226.77	227.51	0	227.51
May 21, 2013	232.59	233.42	231.01	233.28	0	233.28
May 20, 2013	232.38	233.09	231.34	232.94	0	232.94
May 17, 2013	232.42	234.60	231.21	234.58	0	234.58
May 16, 2013	230.23	234.38	230.23	232.43	0	232.43
May 15, 2013	218.89	220.21	218.62	219.81	0	219.81
May 14, 2013	218.53	220.36	218.40	219.72	0	219.72
May 13, 2013	218.68	219.40	218.41	219.09	0	219.09
May 10, 2013	217.05	218.95	216.86	218.95	0	218.95
May 9, 2013	215.90	217.38	215.27	216.33	0	216.33
May 8, 2013	214.05	216.65	214.02	216.52	0	216.52
May 7, 2013	215.40	215.58	213.65	214.07	0	214.07
May 6, 2013	215.81	216.49	215.81	216.28	0	216.28
May 3, 2013	216.07	216.65	215.35	215.76	0	215.76
May 2, 2013	212.62	214.43	212.55	214.23	0	214.23
May 1, 2013	216.70	216.82	212.43	212.63	0	212.63
Apr 30, 2013	215.96	218.37	215.20	216.83	0	216.83
Apr 29, 2013	214.49	216.97	213.58	216.40	0	216.40
Apr 26, 2013	214.06	214.63	213.30	214.26	0	214.26
Apr 25, 2013	212.54	215.21	212.52	214.29	0	214.29
Apr 24, 2013	211.38	211.97	209.92	211.11	0	211.11
Apr 23, 2013	211.82	214.59	211.76	213.77	0	213.77
Apr 22, 2013	210.06	210.98	208.31	210.69	0	210.69
Apr 19, 2013	207.97	210.13	207.14	209.74	0	209.74
Apr 18, 2013	211.70	212.20	209.08	209.88	0	209.88
Apr 17, 2013	212.50	212.99	209.74	210.19	0	210.19
Apr 16, 2013	214.22	214.47	212.78	214.35	0	214.35
Apr 15, 2013	216.66	217.50	212.69	212.82	0	212.82
Apr 12, 2013	218.15	218.32	214.92	217.83	0	217.83
Apr 11, 2013	216.59	218.29	216.03	218.23	0	218.23
Apr 10, 2013	213.89	217.74	213.80	217.21	0	217.21
Apr 9, 2013	211.33	213.54	210.58	212.81	0	212.81
Apr 8, 2013	210.17	210.48	208.92	210.48	0	210.48
Apr 5, 2013	205.79	209.79	205.63	209.64	0	209.64
Apr 4, 2013	212.85	213.71	212.55	213.40	0	213.40
Apr 3, 2013	215.08	215.47	213.47	213.96	0	213.96
Apr 2, 2013	214.61	215.90	214.52	215.66	0	215.66
Apr 1, 2013	214.03	215.43	211.92	212.44	0	212.44
Mar 28, 2013	213.15	213.77	212.48	213.39	0	213.39
Mar 27, 2013	211.24	212.98	210.74	212.63	0	212.63
Mar 26, 2013	213.29	213.45	211.84	212.96	0	212.96
Mar 25, 2013	212.98	213.90	211.83	212.66	0	212.66
Mar 22, 2013	213.96	214.41	211.94	212.32	0	212.32
Mar 21, 2013	213.70	215.00	212.34	212.99	0	212.99
Mar 20, 2013	217.82	218.15	217.05	217.62	0	217.62
Mar 19, 2013	217.97	218.29	214.63	216.18	0	216.18
Mar 18, 2013	216.60	218.59	216.08	217.20	0	217.20
Mar 15, 2013	217.93	219.07	216.47	218.81	0	218.81
Mar 14, 2013	218.36	219.02	217.27	217.92	0	217.92
Mar 13, 2013	217.54	218.20	216.35	217.26	0	217.26
Mar 12, 2013	218.42	218.96	216.98	217.87	0	217.87
Mar 11, 2013	217.99	219.46	217.35	219.31	0	219.31
Mar 8, 2013	218.32	218.58	217.30	218.14	0	218.14
Mar 7, 2013	216.75	217.85	216.62	217.12	0	217.12
Mar 6, 2013	214.09	216.44	214.02	216.02	0	216.02
Mar 5, 2013	210.54	213.48	210.50	212.95	0	212.95
Mar 4, 2013	209.20	209.69	208.33	209.46	0	209.46
Mar 1, 2013	208.69	210.15	207.69	210.05	0	210.05
Feb 28, 2013	209.75	211.15	209.51	209.72	0	209.72
Feb 27, 2013	207.65	211.26	207.06	210.25	0	210.25
Feb 26, 2013	207.94	209.01	206.60	207.68	0	207.68
Feb 25, 2013	211.44	212.39	207.76	207.84	0	207.84
Feb 22, 2013	210.13	211.05	209.46	210.88	0	210.88
Feb 21, 2013	210.29	210.32	208.00	208.78	0	208.78
Feb 20, 2013	214.98	215.73	211.27	211.38	0	211.38
Feb 19, 2013	213.04	216.05	212.99	216.02	0	216.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ^IXTC

Quotes

Charts

News & Info

NASDAQ Telecommunications (^IXTC)