^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20198,634.258,665.448,630.578,656.538,656.531,916,218,097
Dec. 05, 20198,587.938,588.898,541.928,570.708,570.702,123,380,000
Dec. 04, 20198,557.458,584.888,552.388,566.678,566.672,150,680,000
Dec. 03, 20198,460.728,523.988,435.408,520.648,520.642,308,600,000
Dec. 02, 20198,672.848,672.848,540.168,567.998,567.992,225,940,000
Nov. 29, 20198,682.018,697.328,664.048,665.478,665.471,099,090,000
Nov. 27, 20198,669.598,705.918,662.588,705.188,705.181,744,580,000
Nov. 26, 20198,635.408,659.738,625.628,647.938,647.932,434,570,000
Nov. 25, 20198,559.658,633.158,559.658,632.498,632.492,256,070,000
Nov. 22, 20198,530.548,535.468,477.498,519.888,519.881,877,090,000
Nov. 21, 20198,527.878,530.738,487.298,506.218,506.212,056,230,000
Nov. 20, 20198,543.578,578.278,468.638,526.738,526.732,596,030,000
Nov. 19, 20198,578.028,589.768,536.738,570.668,570.662,075,000,000
Nov. 18, 20198,529.168,559.788,503.628,549.948,549.942,047,240,000
Nov. 15, 20198,524.488,540.838,506.808,540.838,540.832,188,210,000
Nov. 14, 20198,461.068,485.368,441.588,479.028,479.022,106,550,000
Nov. 13, 20198,455.028,496.908,451.348,482.108,482.102,173,320,000
Nov. 12, 20198,471.078,514.848,462.998,486.098,486.091,987,820,000
Nov. 11, 20198,431.268,467.298,425.488,464.288,464.281,715,470,000
Nov. 08, 20198,422.678,475.578,405.898,475.318,475.311,974,190,000
Nov. 07, 20198,455.118,483.168,415.878,434.528,434.522,393,950,000
Nov. 06, 20198,426.578,426.578,379.338,410.638,410.632,332,650,000
Nov. 05, 20198,446.628,457.398,421.058,434.688,434.682,316,710,000
Nov. 04, 20198,445.508,451.378,421.308,433.208,433.202,149,910,000
Nov. 01, 20198,335.058,386.758,326.568,386.408,386.402,057,310,000
Oct. 31, 20198,314.388,321.808,248.818,292.368,292.362,258,270,000
Oct. 30, 20198,284.288,315.508,241.708,303.988,303.981,928,420,000
Oct. 29, 20198,313.358,319.298,275.148,276.858,276.851,834,530,000
Oct. 28, 20198,285.778,335.568,285.278,325.998,325.991,956,280,000
Oct. 25, 20198,150.598,249.978,150.598,243.128,243.121,894,740,000
Oct. 24, 20198,180.048,187.848,137.668,185.808,185.801,882,490,000
Oct. 23, 20198,090.248,122.888,078.358,119.798,119.791,805,030,000
Oct. 22, 20198,188.128,194.628,101.988,104.308,104.301,847,200,000
Oct. 21, 20198,137.428,164.148,117.268,162.998,162.991,752,860,000
Oct. 18, 20198,149.858,157.368,045.378,089.548,089.542,012,930,000
Oct. 17, 20198,176.918,183.648,131.258,156.858,156.851,861,570,000
Oct. 16, 20198,119.818,146.158,103.388,124.188,124.181,886,720,000
Oct. 15, 20198,074.858,166.188,071.818,148.718,148.711,836,650,000
Oct. 14, 20198,044.358,069.858,036.418,048.658,048.651,419,730,000
Oct. 11, 20198,047.348,115.808,046.808,057.048,057.042,176,080,000
Oct. 10, 20197,904.567,982.847,899.817,950.787,950.781,778,740,000
Oct. 09, 20197,895.967,930.927,873.527,903.747,903.741,553,900,000
Oct. 08, 20197,898.277,921.887,823.737,823.787,823.781,933,580,000
Oct. 07, 20197,956.418,013.317,942.087,956.297,956.291,739,450,000
Oct. 04, 20197,908.447,986.627,899.397,982.477,982.471,736,890,000
Oct. 03, 20197,787.027,872.267,700.007,872.267,872.262,141,490,000
Oct. 02, 20197,851.137,852.707,744.967,785.257,785.252,495,160,000
Oct. 01, 20198,026.838,062.507,906.297,908.687,908.682,243,650,000
Sep. 30, 20197,964.098,012.167,949.637,999.347,999.341,805,820,000
Sep. 27, 20198,047.118,051.837,890.287,939.637,939.632,037,720,000
Sep. 26, 20198,070.128,072.117,991.028,030.668,030.661,832,800,000
Sep. 25, 20197,990.668,095.007,935.578,077.388,077.382,015,270,000
Sep. 24, 20198,147.238,158.837,969.657,993.637,993.632,302,600,000
Sep. 23, 20198,106.498,135.818,085.348,112.468,112.461,780,160,000
Sep. 20, 20198,184.888,202.828,086.168,117.678,117.673,359,380,000
Sep. 19, 20198,193.598,237.438,174.328,182.888,182.881,792,700,000
Sep. 18, 20198,174.628,179.878,086.228,177.398,177.392,034,880,000
Sep. 17, 20198,148.658,188.238,139.828,186.028,186.021,850,340,000
Sep. 16, 20198,121.648,165.338,121.258,153.548,153.541,869,220,000
Sep. 13, 20198,190.578,210.208,165.478,176.718,176.711,976,770,000
Sep. 12, 20198,206.588,243.808,176.738,194.478,194.472,159,260,000
Sep. 11, 20198,091.688,169.688,081.568,169.688,169.682,310,440,000
Sep. 10, 20198,049.988,086.538,001.688,084.168,084.162,362,860,000
Sep. 09, 20198,130.918,131.668,052.348,087.448,087.442,172,240,000
Sep. 06, 20198,125.588,134.398,098.528,103.078,103.071,876,380,000
Sep. 05, 20198,061.298,134.428,061.298,116.838,116.832,096,300,000
Sep. 04, 20197,949.817,981.417,928.947,976.887,976.881,891,300,000
Sep. 03, 20197,906.447,940.377,847.327,874.167,874.161,936,210,000
Aug. 30, 20198,015.168,017.917,914.747,962.887,962.881,665,840,000
Aug. 29, 20197,945.787,992.297,925.837,973.397,973.391,700,840,000
Aug. 28, 20197,798.357,866.877,766.677,856.887,856.881,656,930,000
Aug. 27, 20197,908.787,916.837,795.187,826.957,826.951,913,760,000
Aug. 26, 20197,829.587,856.047,789.057,853.747,853.741,688,860,000
Aug. 23, 20197,943.658,005.347,730.777,751.777,751.772,207,070,000
Aug. 22, 20198,038.798,048.587,937.127,991.397,991.391,777,630,000
Aug. 21, 20198,017.078,036.947,998.508,020.218,020.211,716,370,000
Aug. 20, 20197,989.368,010.587,948.097,948.567,948.561,747,580,000
Aug. 19, 20198,006.188,026.757,895.998,002.818,002.811,934,980,000
Aug. 16, 20197,828.357,907.527,828.357,895.997,895.991,995,130,000
Aug. 15, 20197,790.207,805.937,716.557,766.627,766.622,182,590,000
Aug. 14, 20197,877.337,900.287,762.877,773.947,773.942,522,870,000
Aug. 13, 20197,852.378,065.247,851.588,016.368,016.362,346,980,000
Aug. 12, 20197,907.497,924.997,833.797,863.417,863.412,056,360,000
Aug. 09, 20197,997.198,020.567,910.357,959.147,959.142,224,330,000
Aug. 08, 20197,921.598,041.127,896.158,039.168,039.162,415,670,000
Aug. 07, 20197,747.277,881.387,702.427,862.837,862.832,453,230,000
Aug. 06, 20197,804.517,845.017,739.577,833.277,833.272,201,610,000
Aug. 05, 20197,823.337,836.457,662.907,726.047,726.042,636,740,000
Aug. 02, 20198,056.428,068.807,953.678,004.078,004.072,252,550,000
Aug. 01, 20198,190.568,311.048,080.528,111.128,111.122,792,650,000
Jul. 31, 20198,290.808,299.838,110.028,175.428,175.422,667,060,000
Jul. 30, 20198,231.778,295.468,228.028,273.618,273.611,884,300,000
Jul. 29, 20198,325.108,325.288,247.378,293.338,293.331,874,780,000
Jul. 26, 20198,294.308,339.648,291.128,330.218,330.211,954,350,000
Jul. 25, 20198,294.688,295.958,233.408,238.548,238.542,023,130,000
Jul. 24, 20198,227.368,321.818,226.508,321.508,321.501,947,550,000
Jul. 23, 20198,242.508,251.838,193.898,251.408,251.401,832,220,000
Jul. 22, 20198,171.998,218.428,171.548,204.148,204.141,845,770,000
Jul. 19, 20198,241.348,245.788,144.638,146.498,146.491,878,730,000
Jul. 18, 20198,151.768,215.588,135.128,207.248,207.242,016,310,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...