Canada markets open in 8 hours 16 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
11,127.84+99.14 (+0.90%)
At close: 05:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202211,006.8311,132.5510,922.7111,127.8511,127.854,844,560,000
Jun 30, 202211,048.2511,160.9210,850.0111,028.7411,028.745,620,800,000
Jun 29, 202211,160.2211,226.3311,072.1911,177.8911,177.895,609,230,000
Jun 28, 202211,542.2411,635.8511,177.6811,181.5411,181.545,397,910,000
Jun 27, 202211,661.0211,677.4911,487.0711,524.5511,524.555,017,930,000
Jun 24, 202211,351.3111,613.2311,337.7811,607.6211,607.629,438,810,000
Jun 23, 202211,137.6811,260.2711,046.2811,232.1911,232.195,238,210,000
Jun 22, 202210,941.9511,216.7710,938.0611,053.0811,053.085,215,100,000
Jun 21, 202210,974.0511,164.9910,974.0511,069.3011,069.305,201,450,000
Jun 17, 202210,697.5510,884.7110,638.7210,798.3510,798.357,423,600,000
Jun 16, 202210,806.0210,831.0710,565.1410,646.1010,646.105,667,810,000
Jun 15, 202210,968.4011,244.2610,866.3911,099.1511,099.155,346,110,000
Jun 14, 202210,897.4310,926.8110,733.0410,828.3510,828.354,802,090,000
Jun 13, 202210,986.8511,071.4810,775.1410,809.2310,809.235,912,360,000
Jun 10, 202211,543.8811,569.1511,328.2711,340.0211,340.025,125,980,000
Jun 09, 202212,016.4712,115.0611,751.9811,754.2311,754.235,382,110,000
Jun 08, 202212,147.2812,235.7812,052.7012,086.2712,086.274,689,310,000
Jun 07, 202211,925.8112,194.8611,888.6112,175.2312,175.234,383,960,000
Jun 06, 202212,200.3312,245.4012,004.2012,061.3712,061.374,633,950,000
Jun 03, 202212,097.1212,167.4411,966.6212,012.7312,012.734,117,290,000
Jun 02, 202211,945.5712,320.1211,901.4512,316.9012,316.904,422,830,000
Jun 01, 202212,176.8912,237.9411,901.4311,994.4611,994.464,697,810,000
May 31, 202212,137.5412,190.0811,942.5012,081.3912,081.396,028,940,000
May 27, 202211,869.6912,131.6611,856.8212,131.1312,131.134,774,530,000
May 26, 202211,409.8411,796.9711,406.1611,740.6511,740.654,651,470,000
May 25, 202211,225.0311,511.9011,211.8511,434.7411,434.744,500,920,000
May 24, 202211,326.4411,351.6111,092.4811,264.4511,264.454,706,300,000
May 23, 202211,396.2811,552.0711,304.5611,535.2711,535.274,509,640,000
May 20, 202211,542.6711,552.2111,035.6911,354.6211,354.625,413,140,000
May 19, 202211,364.4011,562.8211,313.3111,388.5011,388.505,136,920,000
May 18, 202211,790.6811,826.2211,381.6911,418.1511,418.155,043,020,000
May 17, 202211,905.5711,988.4311,754.2811,984.5211,984.525,068,930,000
May 16, 202211,727.1411,804.5911,627.5311,662.7911,662.794,898,850,000
May 13, 202211,555.9711,856.7111,510.2611,805.0011,805.005,868,610,000
May 12, 202211,199.2511,547.3311,108.7611,370.9611,370.966,647,400,000
May 11, 202211,645.5711,844.5111,339.1811,364.2411,364.246,120,860,000
May 10, 202211,900.3411,944.9411,566.2811,737.6711,737.676,199,090,000
May 09, 202211,923.0311,990.6111,574.9411,623.2511,623.255,911,380,000
May 06, 202212,246.8312,358.4211,990.1512,144.6612,144.665,311,020,000
May 05, 202212,787.5212,787.5212,183.5612,317.6912,317.695,269,260,000
May 04, 202212,574.7312,985.0112,367.0212,964.8612,964.865,467,750,000
May 03, 202212,511.4612,645.8312,460.9912,563.7612,563.764,522,940,000
May 02, 202212,331.6912,542.5412,202.4112,536.0212,536.024,896,740,000
Apr 29, 202212,710.4212,861.8312,315.7412,334.6412,334.644,719,290,000
Apr 28, 202212,712.8612,948.5212,487.8612,871.5312,871.535,030,570,000
Apr 27, 202212,500.8812,703.7912,430.9012,488.9312,488.934,773,290,000
Apr 26, 202212,918.0412,918.0412,490.7412,490.7412,490.745,136,770,000
Apr 25, 202212,749.1713,011.4512,722.5913,004.8513,004.854,827,790,000
Apr 22, 202213,168.8013,212.6012,828.0212,839.2912,839.294,457,380,000
Apr 21, 202213,623.7013,710.7013,140.8313,174.6513,174.655,206,320,000
Apr 20, 202213,665.3813,678.5513,426.1313,453.0713,453.074,639,440,000
Apr 19, 202213,312.4413,643.9713,281.2213,619.6613,619.664,527,480,000
Apr 18, 202213,319.3913,414.2713,222.0313,332.3613,332.364,350,150,000
Apr 14, 202213,647.4313,662.9313,345.2213,351.0813,351.084,623,410,000
Apr 13, 202213,373.1213,679.4313,353.6613,643.5913,643.594,887,660,000
Apr 12, 202213,584.6913,685.9513,317.7413,371.5713,371.574,965,220,000
Apr 11, 202213,547.2913,585.0813,401.3913,411.9613,411.964,916,860,000
Apr 08, 202213,830.4713,866.0613,693.6913,711.0013,711.004,554,890,000
Apr 07, 202213,861.4913,978.2513,689.2313,897.3013,897.304,822,420,000
Apr 06, 202214,002.5814,032.8413,788.9013,888.8213,888.825,265,740,000
Apr 05, 202214,490.2614,500.2914,169.1214,204.1714,204.174,707,090,000
Apr 04, 202214,304.3514,534.3814,286.4514,532.5514,532.554,598,480,000
Apr 01, 202214,269.5314,306.9414,131.8114,261.5014,261.504,984,050,000
Mar 31, 202214,444.7814,456.7414,217.7214,220.5214,220.525,427,030,000
Mar 30, 202214,558.5914,609.2514,383.4514,442.2714,442.275,439,980,000
Mar 29, 202214,500.3914,646.9014,419.4014,619.6414,619.646,031,870,000
Mar 28, 202214,177.2114,356.0014,101.3414,354.9014,354.905,086,120,000
Mar 25, 202214,194.7214,218.7614,010.7914,169.3014,169.305,553,860,000
Mar 24, 202214,001.3214,193.5513,897.2014,191.8414,191.845,046,250,000
Mar 23, 202213,990.3514,152.1413,921.6513,922.6013,922.604,995,470,000
Mar 22, 202213,866.4314,141.0713,857.2914,108.8214,108.825,400,360,000
Mar 21, 202213,860.3913,945.8113,682.5513,838.4613,838.465,636,000,000
Mar 18, 202213,564.6313,899.2813,528.0613,893.8413,893.848,109,950,000
Mar 17, 202213,360.7213,620.8013,317.1413,614.7813,614.785,575,030,000
Mar 16, 202213,119.3713,440.1212,992.2013,436.5513,436.556,498,110,000
Mar 15, 202212,685.2312,973.8812,616.5912,948.6212,948.625,414,590,000
Mar 14, 202212,795.1212,918.0112,555.3512,581.2212,581.225,853,360,000
Mar 11, 202213,229.7713,239.3512,830.3712,843.8112,843.815,250,230,000
Mar 10, 202213,098.3513,163.5012,946.2813,129.9613,129.965,034,030,000
Mar 09, 202213,113.7013,301.1613,039.7913,255.5513,255.555,377,120,000
Mar 08, 202212,800.0413,159.4412,670.0812,795.5512,795.556,631,820,000
Mar 07, 202213,328.3613,353.2812,828.0212,830.9612,830.966,163,580,000
Mar 04, 202213,455.2313,486.7113,224.9813,313.4413,313.445,319,630,000
Mar 03, 202213,837.5913,837.5913,472.6413,537.9413,537.945,058,590,000
Mar 02, 202213,597.5313,796.5513,493.9113,752.0213,752.025,229,480,000
Mar 01, 202213,716.7013,777.0413,441.3213,532.4613,532.466,094,490,000
Feb 28, 202213,570.8313,810.6413,549.9013,751.4013,751.405,894,130,000
Feb 25, 202213,485.2613,696.8613,358.2913,694.6213,694.624,614,110,000
Feb 24, 202212,587.8813,486.1112,587.8813,473.5913,473.596,131,410,000
Feb 23, 202213,511.7513,533.7813,032.1713,037.4913,037.494,614,090,000
Feb 22, 202213,424.3613,618.7213,249.6513,381.5213,381.524,830,920,000
Feb 18, 202213,735.4013,762.4013,465.5613,548.0713,548.074,475,010,000
Feb 17, 202214,004.1914,020.8213,704.7013,716.7213,716.724,259,890,000
Feb 16, 202214,038.9214,163.7313,931.9914,124.0914,124.094,224,060,000
Feb 15, 202213,997.1814,142.4913,976.2914,139.7614,139.764,393,050,000
Feb 14, 202213,768.9713,921.7113,664.7613,790.9213,790.924,301,470,000
Feb 11, 202214,213.6214,246.7013,733.1613,791.1513,791.155,222,590,000
Feb 10, 202214,228.6814,509.5614,118.2014,185.6414,185.645,191,050,000
Feb 09, 202214,368.1614,490.7214,330.8714,490.3714,490.374,713,210,000
Feb 08, 202213,984.4314,226.4813,934.7814,194.4514,194.454,277,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...