^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20209,703.549,845.699,685.359,814.089,814.086,572,850,000
04 Jun 20209,649.659,716.149,560.419,615.819,615.816,074,320,000
03 Jun 20209,651.869,707.789,627.179,682.919,682.914,638,380,000
02 Jun 20209,566.539,611.229,472.089,608.389,608.383,962,460,000
01 Jun 20209,471.429,571.289,462.329,552.059,552.053,824,770,000
29 May 20209,382.359,505.559,324.739,489.879,489.87423,570,000
28 May 20209,392.999,523.649,345.289,368.999,368.994,064,220,000
27 May 20209,346.129,414.629,144.289,412.369,412.364,462,450,000
26 May 20209,501.219,501.219,333.169,340.229,340.224,432,310,000
22 May 20209,278.559,328.289,239.419,324.599,324.593,641,830,000
21 May 20209,375.199,405.259,254.859,284.889,284.883,725,950,000
20 May 20209,305.629,392.829,304.209,375.789,375.784,292,470,000
19 May 20209,227.469,317.259,183.259,185.109,185.104,144,770,000
18 May 20209,177.159,267.229,154.359,234.839,234.834,318,310,000
15 May 20208,839.999,018.408,821.389,014.569,014.564,221,500,000
14 May 20208,788.048,945.718,705.258,943.728,943.723,945,080,000
13 May 20209,006.059,074.168,752.688,863.178,863.174,244,110,000
12 May 20209,225.159,250.969,000.079,002.559,002.554,315,070,000
11 May 20209,054.919,241.929,053.179,192.349,192.343,898,690,000
08 May 20209,056.899,125.989,018.219,121.329,121.323,777,340,000
07 May 20208,973.789,015.998,932.868,979.668,979.663,762,070,000
06 May 20208,874.708,933.258,819.378,854.398,854.393,620,030,000
05 May 20208,809.668,909.968,781.318,809.128,809.123,913,360,000
04 May 20208,555.328,715.828,537.838,710.718,710.713,422,150,000
01 May 20208,681.298,754.468,566.848,604.958,604.953,722,520,000
30 Apr 20208,911.028,926.118,825.838,889.558,889.554,316,380,000
29 Apr 20208,802.708,957.278,765.018,914.718,914.714,378,540,000
28 Apr 20208,825.698,830.578,600.708,607.738,607.733,707,540,000
27 Apr 20208,717.988,754.578,697.378,730.168,730.163,678,460,000
24 Apr 20208,530.088,642.938,464.428,634.528,634.523,673,170,000
23 Apr 20208,528.848,635.238,475.208,494.758,494.753,734,720,000
22 Apr 20208,434.558,537.318,404.548,495.388,495.383,025,060,000
21 Apr 20208,460.698,480.298,215.698,263.238,263.233,756,290,000
20 Apr 20208,553.388,684.918,553.388,560.738,560.733,796,950,000
17 Apr 20208,667.488,670.308,531.698,650.148,650.144,335,020,000
16 Apr 20208,479.118,560.168,393.278,532.368,532.363,995,870,000
15 Apr 20208,355.968,464.668,308.798,393.188,393.183,333,750,000
14 Apr 20208,353.218,531.118,338.088,515.748,515.743,732,820,000
13 Apr 20208,127.698,200.448,035.958,192.428,192.423,146,860,000
09 Apr 20208,169.018,227.918,072.328,153.588,153.584,123,670,000
08 Apr 20207,975.728,114.437,901.948,090.908,090.903,470,730,000
07 Apr 20208,129.998,146.437,881.227,887.267,887.264,069,410,000
06 Apr 20207,660.177,938.337,617.797,913.247,913.243,849,100,000
03 Apr 20207,477.277,518.727,288.117,373.087,373.083,279,100,000
02 Apr 20207,317.457,501.707,307.957,487.317,487.313,608,190,000
01 Apr 20207,459.507,566.377,301.987,360.587,360.583,685,510,000
31 Mar 20207,740.067,880.317,642.867,700.107,700.104,059,700,000
30 Mar 20207,583.467,784.357,539.977,774.157,774.153,846,900,000
27 Mar 20207,554.257,716.247,491.147,502.387,502.383,977,010,000
26 Mar 20207,462.217,809.837,462.217,797.547,797.543,999,850,000
25 Mar 20207,421.367,671.217,276.407,384.307,384.304,666,440,000
24 Mar 20207,196.157,418.377,169.867,417.867,417.864,417,380,000
23 Mar 20206,847.286,984.946,631.426,860.676,860.674,330,610,000
20 Mar 20207,248.077,354.446,854.676,879.526,879.525,239,940,000
19 Mar 20206,996.457,341.386,858.387,150.587,150.584,762,170,000
18 Mar 20206,902.327,182.836,686.366,989.846,989.844,890,820,000
17 Mar 20207,072.007,406.236,828.917,334.787,334.784,900,000,000
16 Mar 20207,392.737,422.206,882.866,904.596,904.594,594,360,000
13 Mar 20207,610.397,875.937,219.097,874.887,874.884,685,890,000
12 Mar 20207,398.587,712.337,194.677,201.807,201.805,066,530,000
11 Mar 20208,136.258,181.367,850.957,952.057,952.054,273,890,000
10 Mar 20208,219.768,347.407,930.438,344.258,344.254,431,930,000
09 Mar 20207,957.938,243.317,943.167,950.687,950.684,530,350,000
06 Mar 20208,469.028,612.368,375.138,575.628,575.624,279,850,000
05 Mar 20208,790.098,921.088,677.398,738.598,738.593,748,090,000
04 Mar 20208,834.109,019.968,757.669,018.099,018.093,602,870,000
03 Mar 20208,965.109,070.328,602.898,684.098,684.094,336,700,000
02 Mar 20208,667.148,952.818,543.358,952.178,952.174,232,760,000
28 Feb 20208,269.748,591.828,264.168,567.378,567.375,301,170,000
27 Feb 20208,744.038,904.118,562.058,566.488,566.48390,750,000
26 Feb 20209,011.559,148.328,927.808,980.788,980.783,567,830,000
25 Feb 20209,301.209,315.268,940.498,965.618,965.613,583,400,000
24 Feb 20209,188.449,322.889,166.019,221.289,221.283,177,000,000
21 Feb 20209,708.019,715.959,542.339,576.599,576.592,743,010,000
20 Feb 20209,799.209,820.869,636.949,750.979,750.972,735,610,000
19 Feb 20209,782.819,838.379,777.109,817.189,817.182,462,530,000
18 Feb 20209,679.049,747.689,675.809,732.749,732.742,273,460,000
14 Feb 20209,728.909,746.369,693.059,731.189,731.182,222,240,000
13 Feb 20209,657.049,748.329,650.029,711.979,711.972,239,270,000
12 Feb 20209,688.609,728.779,666.699,725.969,725.962,355,000,000
11 Feb 20209,680.899,714.749,617.219,638.949,638.942,423,670,000
10 Feb 20209,493.639,628.669,493.639,628.399,628.392,179,310,000
07 Feb 20209,526.649,570.099,496.539,520.519,520.512,238,670,000
06 Feb 20209,540.989,575.669,505.689,572.159,572.152,267,300,000
05 Feb 20209,574.109,574.949,454.939,508.689,508.682,462,470,000
04 Feb 20209,398.399,485.389,374.059,467.979,467.972,445,420,000
03 Feb 20209,190.729,299.859,188.559,273.409,273.402,420,510,000
31 Jan 20209,324.339,324.809,123.229,150.949,150.942,685,840,000
30 Jan 20209,211.159,303.009,185.189,298.939,298.932,333,500,000
29 Jan 20209,318.269,329.129,249.049,275.169,275.162,223,480,000
28 Jan 20209,201.829,288.879,182.339,269.689,269.682,157,830,000
27 Jan 20209,092.469,185.459,088.049,139.319,139.312,583,330,000
24 Jan 20209,446.219,451.439,273.239,314.919,314.912,611,710,000
23 Jan 20209,377.729,409.209,334.139,402.489,402.482,460,050,000
22 Jan 20209,413.619,439.299,375.139,383.779,383.772,449,390,000
21 Jan 20209,361.079,397.589,350.209,370.819,370.812,684,540,000
17 Jan 20209,392.379,393.489,346.819,388.949,388.942,522,670,000
16 Jan 20209,313.459,357.929,301.329,357.139,357.132,301,400,000
15 Jan 20209,253.769,298.829,231.149,258.709,258.702,435,650,000
14 Jan 20209,270.619,298.339,226.499,251.339,251.332,542,170,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...