Singapore Markets close in 3 hrs 24 mins

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,786.99+100.07 (+0.64%)
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 202115,690.6515,792.6415,618.8815,786.9915,786.994,600,800,000
07 Dec 202115,510.9115,720.0915,507.6615,686.9215,686.925,091,220,000
06 Dec 202115,117.6315,281.9914,931.6115,225.1515,225.155,095,960,000
03 Dec 202115,428.7115,470.3614,931.0615,085.4715,085.475,859,520,000
02 Dec 202115,181.8215,444.5415,150.1215,381.3215,381.325,390,100,000
01 Dec 202115,752.2715,816.8215,243.9315,254.0515,254.056,266,020,000
30 Nov 202115,716.5015,828.2015,451.3915,537.6915,537.696,609,380,000
29 Nov 202115,719.4215,833.1115,644.6115,782.8315,782.834,800,570,000
26 Nov 202115,664.3815,731.5415,456.0915,491.6615,491.663,502,030,000
24 Nov 202115,677.8815,848.5615,591.3615,845.2315,845.234,178,630,000
23 Nov 202115,809.5015,895.8615,601.4615,775.1415,775.145,412,610,000
22 Nov 202116,120.9216,212.2315,851.0415,854.7615,854.765,531,070,000
19 Nov 202116,042.1616,121.1216,017.2316,057.4416,057.444,849,160,000
18 Nov 202115,973.3916,010.8815,848.8315,993.7115,993.715,361,690,000
17 Nov 202115,973.6215,998.5715,909.3915,921.5715,921.575,024,540,000
16 Nov 202115,840.3215,989.6115,825.0015,973.8615,973.865,441,150,000
15 Nov 202115,894.8215,918.4515,778.3115,853.8515,853.854,978,040,000
12 Nov 202115,752.6215,874.5715,705.3815,860.9615,860.965,412,870,000
11 Nov 202115,752.0815,768.0315,695.7715,704.2815,704.284,520,600,000
10 Nov 202115,753.8415,867.2415,543.6815,622.7115,622.715,336,480,000
09 Nov 202116,024.1316,035.2115,836.6815,886.5415,886.545,531,330,000
08 Nov 202115,995.7216,038.2315,961.8115,982.3615,982.365,620,280,000
05 Nov 202116,003.5616,053.3915,900.7815,971.5915,971.595,534,130,000
04 Nov 202115,849.7415,966.0915,827.6615,940.3115,940.315,252,570,000
03 Nov 202115,658.5215,821.5715,616.4415,811.5815,811.585,274,520,000
02 Nov 202115,583.9815,656.6015,569.2715,649.6015,649.605,118,540,000
01 Nov 202115,541.2615,598.9515,470.8215,595.9215,595.925,239,250,000
29 Oct 202115,323.2915,504.1215,323.2915,498.3915,498.395,310,370,000
28 Oct 202115,304.7415,452.3015,290.3115,448.1215,448.125,660,240,000
27 Oct 202115,276.0015,364.5415,235.8415,235.8415,235.846,083,210,000
26 Oct 202115,317.5015,384.0015,198.2315,235.7115,235.717,035,470,000
25 Oct 202115,142.9215,259.6315,070.7515,226.7115,226.715,677,320,000
22 Oct 202115,158.0715,193.0115,021.0215,090.2015,090.205,719,760,000
21 Oct 202115,104.8015,222.2515,094.1415,215.7015,215.704,880,390,000
20 Oct 202115,160.0015,178.3915,071.1515,121.6815,121.684,086,590,000
19 Oct 202115,073.1315,137.8515,049.7315,129.0915,129.094,443,000,000
18 Oct 202114,839.7415,026.6814,833.2815,021.8115,021.814,142,540,000
15 Oct 202114,891.2414,904.9814,847.9614,897.3414,897.344,473,930,000
14 Oct 202114,717.5014,827.5614,699.5214,823.4314,823.434,240,520,000
13 Oct 202114,537.1714,589.2814,471.8814,571.6414,571.644,032,440,000
12 Oct 202114,539.0914,552.7114,441.6014,465.9214,465.924,037,030,000
11 Oct 202114,540.0814,665.9914,482.6214,486.2014,486.203,522,230,000
08 Oct 202114,694.7214,699.9114,569.6814,579.5414,579.543,557,630,000
07 Oct 202114,631.8014,755.7214,615.1414,654.0214,654.023,936,210,000
06 Oct 202114,289.4514,509.5514,259.0714,501.9114,501.914,443,760,000
05 Oct 202114,312.8614,508.6514,299.7814,433.8314,433.834,143,190,000
04 Oct 202114,493.1214,499.7414,181.6914,255.4814,255.484,539,650,000
01 Oct 202114,494.9314,606.8214,324.0114,566.7014,566.704,688,550,000
30 Sep 202114,582.6014,632.3614,444.3014,448.5814,448.585,910,550,000
29 Sep 202114,614.8814,676.6214,493.6714,512.4414,512.445,246,170,000
28 Sep 202114,787.2114,817.7414,539.8814,546.6814,546.684,954,270,000
27 Sep 202114,954.1815,003.1614,864.9614,969.9714,969.974,619,450,000
24 Sep 202114,961.6115,067.5614,946.5715,047.7015,047.703,972,140,000
23 Sep 202114,960.0015,085.4414,932.5115,052.2415,052.244,176,520,000
22 Sep 202114,800.5914,950.1214,767.0114,896.8514,896.854,229,870,000
21 Sep 202114,803.3614,847.0314,696.4714,746.4014,746.404,056,340,000
20 Sep 202114,758.1414,841.8214,530.0714,713.9014,713.904,860,630,000
17 Sep 202115,163.3615,166.5614,998.7315,043.9715,043.976,682,650,000
16 Sep 202115,120.0915,205.5015,047.1415,181.9215,181.923,681,700,000
15 Sep 202115,071.3415,174.3814,984.6815,161.5315,161.534,446,270,000
14 Sep 202115,168.4515,181.1915,008.3015,037.7615,037.764,571,950,000
13 Sep 202115,211.4315,215.4415,030.8515,105.5815,105.584,701,190,000
10 Sep 202115,332.9215,349.4715,111.3115,115.4915,115.494,567,980,000
09 Sep 202115,296.0615,352.3815,245.1715,248.2515,248.253,997,250,000
08 Sep 202115,360.3515,360.3515,206.6115,286.6415,286.644,113,530,000
07 Sep 202115,375.9815,403.4415,343.2815,374.3315,374.333,967,040,000
03 Sep 202115,313.4115,375.5615,283.6715,363.5215,363.523,692,170,000
02 Sep 202115,358.4715,380.0715,285.3515,331.1815,331.184,018,120,000
01 Sep 202115,308.9815,379.5015,302.1115,309.3815,309.384,248,030,000
31 Aug 202115,262.8815,278.9615,202.6715,259.2415,259.244,170,170,000
30 Aug 202115,165.9415,288.0815,165.1215,265.8915,265.894,034,110,000
27 Aug 202114,969.7715,144.4814,966.5215,129.5015,129.504,006,310,000
26 Aug 202115,025.1715,059.6314,939.5614,945.8114,945.813,610,970,000
25 Aug 202115,039.0315,059.4315,011.5815,041.8615,041.863,629,990,000
24 Aug 202114,978.1415,034.8914,965.5415,019.8015,019.803,792,870,000
23 Aug 202114,776.9814,963.4714,776.9814,942.6514,942.653,893,990,000
20 Aug 202114,571.5314,722.1614,571.5314,714.6614,714.663,864,780,000
19 Aug 202114,423.1614,610.7614,423.1614,541.7914,541.794,172,870,000
18 Aug 202114,636.2414,697.2514,516.3014,525.9114,525.913,814,120,000
17 Aug 202114,670.5614,716.9514,550.8814,656.1814,656.184,151,190,000
16 Aug 202114,771.5314,794.6814,610.0214,793.7614,793.763,953,840,000
13 Aug 202114,825.0714,850.6114,797.2214,822.9014,822.904,038,130,000
12 Aug 202114,751.3614,824.3114,698.9414,816.2614,816.264,020,260,000
11 Aug 202114,834.3814,842.5014,692.4114,765.1414,765.143,980,530,000
10 Aug 202114,887.7514,894.6114,754.4814,788.0914,788.093,978,790,000
09 Aug 202114,855.7614,883.8114,802.6914,860.1814,860.184,095,760,000
06 Aug 202114,864.2214,890.1814,788.5914,835.7614,835.764,159,050,000
05 Aug 202114,794.0814,896.4714,776.0314,895.1214,895.124,087,320,000
04 Aug 202114,747.2114,812.3714,734.1214,780.5314,780.534,319,400,000
03 Aug 202114,713.9914,762.6014,584.0914,761.2914,761.294,117,520,000
02 Aug 202114,758.6014,770.4114,665.6714,681.0714,681.073,738,200,000
30 Jul 202114,615.8514,728.7814,615.8514,672.6814,672.683,628,750,000
29 Jul 202114,771.1714,833.7414,761.3814,778.2614,778.263,904,590,000
28 Jul 202114,715.6614,798.8814,645.6314,762.5814,762.584,235,390,000
27 Jul 202114,807.9514,811.0814,503.7614,660.5814,660.584,300,000,000
26 Jul 202114,821.0314,863.6514,790.4914,840.7114,840.714,409,960,000
23 Jul 202114,753.0614,846.0614,698.7714,836.9914,836.993,959,410,000
22 Jul 202114,652.7214,694.1914,617.8714,684.6014,684.603,574,560,000
21 Jul 202114,508.7514,633.1414,498.6514,631.9514,631.954,075,150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...