Singapore markets close in 7 hours 45 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,472.57+74.17 (+0.40%)
At close: 05:15PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202418,303.6018,641.5318,397.8318,472.5718,472.574,903,819,000
12 Jul 202418,303.6418,556.7318,293.6018,398.4518,398.455,845,930,000
11 Jul 202418,659.2518,671.0718,238.7818,283.4118,283.416,366,620,000
10 Jul 202418,512.0918,655.1918,467.5818,647.4518,647.455,228,240,000
09 Jul 202418,465.0218,511.8918,381.6018,429.2918,429.294,839,140,000
08 Jul 202418,371.8618,416.9418,342.6018,403.7418,403.745,286,260,000
05 Jul 202418,200.6018,366.3118,197.1418,352.7618,352.764,851,000,000
03 Jul 202418,016.1218,188.3018,016.1218,188.3018,188.303,713,960,000
02 Jul 202417,808.0418,031.2917,802.2418,028.7618,028.764,526,550,000
01 Jul 202417,773.9017,894.2817,657.6417,879.3017,879.305,189,990,000
28 Jun 202417,891.1018,035.0017,723.8317,732.6017,732.608,960,940,000
27 Jun 202417,793.9517,892.7817,765.4217,858.6817,858.685,382,060,000
26 Jun 202417,697.2717,813.5517,687.0717,805.1617,805.165,294,310,000
25 Jun 202417,572.1617,734.3417,546.6317,717.6517,717.654,848,280,000
24 Jun 202417,640.2617,730.1217,494.0217,496.8217,496.825,503,210,000
21 Jun 202417,681.0117,787.3417,620.5717,689.3617,689.368,589,160,000
20 Jun 202417,913.9417,936.7917,650.6917,721.5917,721.596,289,300,000
18 Jun 202417,856.7617,890.5217,796.8817,862.2317,862.235,796,180,000
17 Jun 202417,697.3017,935.9917,636.3617,857.0217,857.026,061,200,000
14 Jun 202417,621.1817,693.4317,590.8017,688.8817,688.884,973,820,000
13 Jun 202417,715.2717,741.8017,566.3217,667.5617,667.564,916,020,000
12 Jun 202417,502.1517,725.3917,490.6417,608.4417,608.445,560,630,000
11 Jun 202417,160.4217,345.0517,107.9917,343.5517,343.555,009,220,000
10 Jun 202417,083.4517,213.4517,057.3417,192.5317,192.535,207,110,000
07 Jun 202417,124.1417,229.3117,090.0417,133.1317,133.134,755,650,000
06 Jun 202417,204.8717,235.7317,123.5917,173.1217,173.124,960,580,000
05 Jun 202416,974.4817,187.9216,955.5617,187.9017,187.905,325,000,000
04 Jun 202416,823.8816,891.8716,750.3916,857.0516,857.054,917,350,000
03 Jun 202416,865.7016,909.8916,646.4316,828.6716,828.675,422,040,000
31 May 202416,771.9016,789.2716,445.5416,735.0216,735.026,674,090,000
30 May 202416,878.6316,900.4616,690.3616,737.0816,737.086,659,290,000
29 May 202416,879.3516,989.6016,873.9716,920.5816,920.586,652,480,000
28 May 202416,988.3117,032.6616,917.5117,019.8817,019.886,293,380,000
24 May 202416,786.7916,947.8016,771.5816,920.7916,920.795,836,040,000
23 May 202416,996.3916,996.3916,678.3716,736.0316,736.037,752,800,000
22 May 202416,839.0216,855.2716,712.0916,801.5416,801.547,277,340,000
21 May 202416,736.1016,839.0216,719.9716,832.6216,832.626,245,090,000
20 May 202416,702.0216,823.8316,695.6916,794.8716,794.876,861,320,000
17 May 202416,708.4916,726.4116,613.8416,685.9716,685.979,587,280,000
16 May 202416,738.1116,797.8316,693.4516,698.3216,698.3211,932,600,000
15 May 202416,601.1416,749.7416,544.0916,742.3916,742.398,538,990,000
14 May 202416,391.1616,526.2716,386.4316,511.1816,511.187,270,240,000
13 May 202416,400.3116,407.0516,334.8616,388.2416,388.244,452,750,000
10 May 202416,389.0216,437.3916,293.5216,340.8716,340.874,402,110,000
09 May 202416,323.7416,362.7916,241.9816,346.2616,346.264,505,120,000
08 May 202416,226.0716,341.6516,226.0716,302.7616,302.764,530,190,000
07 May 202416,358.3416,397.3916,303.8416,332.5616,332.565,041,870,000
06 May 202416,208.5416,350.0816,197.8616,349.2516,349.254,460,130,000
03 May 202416,147.4816,204.7116,068.3416,156.3316,156.334,887,310,000
02 May 202415,758.1115,862.7915,604.7315,840.9615,840.964,901,610,000
01 May 202415,646.0915,926.2215,557.6415,605.4815,605.485,277,790,000
30 Apr 202415,920.8915,979.3615,655.6715,657.8215,657.825,229,400,000
29 Apr 202416,007.0016,021.4915,885.8915,983.0815,983.084,972,520,000
26 Apr 202415,821.3415,981.0015,770.7215,927.9015,927.904,694,400,000
25 Apr 202415,375.2615,644.5115,343.9115,611.7615,611.764,743,640,000
24 Apr 202415,805.6015,839.0015,634.4415,712.7515,712.754,735,870,000
23 Apr 202415,525.5515,730.3515,510.5915,696.6415,696.644,951,670,000
22 Apr 202415,396.1315,539.0015,265.6615,451.3115,451.314,616,730,000
19 Apr 202415,547.1015,576.7015,222.7815,282.0115,282.015,316,010,000
18 Apr 202415,705.6915,786.1215,587.5015,601.5015,601.504,932,540,000
17 Apr 202415,942.2915,957.0315,654.5115,683.3715,683.374,991,470,000
16 Apr 202415,856.3815,965.7915,822.0215,865.2515,865.255,001,860,000
15 Apr 202416,276.4716,295.2715,863.8815,885.0215,885.024,910,550,000
12 Apr 202416,293.0316,341.4616,125.3316,175.0916,175.094,552,740,000
11 Apr 202416,236.2016,464.6016,154.6516,442.2016,442.204,714,750,000
10 Apr 202416,104.0116,200.1016,092.0216,170.3616,170.365,308,250,000
09 Apr 202416,328.7616,348.1816,141.1516,306.6416,306.644,869,190,000
08 Apr 202416,285.1816,323.6016,220.7216,253.9616,253.964,386,700,000
05 Apr 202416,095.4016,326.5016,080.4816,248.5216,248.524,578,130,000
04 Apr 202416,418.5716,468.0416,046.5616,049.0816,049.085,368,700,000
03 Apr 202416,178.8016,340.7416,169.3116,277.4616,277.465,151,500,000
02 Apr 202416,199.2416,251.4116,137.2416,240.4516,240.454,710,280,000
01 Apr 202416,397.0516,490.6516,327.8916,396.8316,396.834,798,390,000
28 Mar 202416,377.2316,420.9216,347.3816,379.4616,379.465,174,450,000
27 Mar 202416,424.7616,431.8216,279.1716,399.5216,399.524,768,930,000
26 Mar 202416,446.8516,476.3816,312.9516,315.7016,315.705,144,260,000
25 Mar 202416,335.3016,441.1716,315.7216,384.4716,384.474,636,940,000
22 Mar 202416,387.8316,467.6216,361.0016,428.8216,428.824,339,930,000
21 Mar 202416,517.2416,538.8616,393.9016,401.8416,401.845,134,740,000
20 Mar 202416,185.7616,377.4416,127.4816,369.4116,369.415,298,380,000
19 Mar 202416,031.9316,175.5915,951.8616,166.7916,166.794,758,740,000
18 Mar 202416,154.9216,247.5916,094.1716,103.4516,103.455,025,040,000
15 Mar 202416,043.5816,055.3315,925.9115,973.1715,973.178,261,950,000
14 Mar 202416,209.1916,245.3216,039.6816,128.5316,128.535,450,980,000
13 Mar 202416,220.1116,233.3016,143.3416,177.7716,177.774,839,000,000
12 Mar 202416,116.9816,275.4515,992.9816,265.6416,265.645,100,330,000
11 Mar 202416,052.6316,085.9515,978.0416,019.2716,019.274,917,620,000
08 Mar 202416,322.1016,449.7016,059.5016,085.1116,085.115,411,790,000
07 Mar 202416,147.3216,309.0216,096.0116,273.3816,273.385,072,790,000
06 Mar 202416,092.0016,128.5615,956.6616,031.5416,031.545,511,370,000
05 Mar 202416,077.7416,087.5715,862.6315,939.5915,939.596,356,800,000
04 Mar 202416,264.2116,289.0616,199.0616,207.5116,207.515,725,470,000
01 Mar 202416,109.8316,302.2416,096.6016,274.9416,274.945,457,910,000
29 Feb 202416,059.3416,115.9615,931.7016,091.9216,091.926,265,340,000
28 Feb 202415,969.1416,003.5615,924.7215,947.7415,947.745,581,690,000
27 Feb 202416,013.9816,046.1015,940.5116,035.3016,035.305,423,020,000
26 Feb 202416,014.4516,054.9015,973.9015,976.2515,976.255,417,630,000
23 Feb 202416,094.8016,134.2215,954.5015,996.8215,996.825,077,910,000
22 Feb 202415,904.4816,061.8215,869.2416,041.6216,041.625,653,930,000
21 Feb 202415,532.1215,583.6815,451.6515,580.8715,580.874,845,740,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...