|
 NASDAQ COMPOSITE - [Ticker: ^IXIC] |     | | Last Trade | 7,132.00 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +49.00 (+1.01%) | Open | 7,135.00 | | High | 7,140.00 | Low | 7,115.00 | | Volume | 277,920,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 7,083.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^IXIC quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,147,483,647 | 1,992.65 | 2,035.39 | 1,991.47 | 2,032.91 | 00:00:00 | | 2004-04-23 | 1,927,300,000 | 2,045.92 | 2,051.75 | 2,034.48 | 2,049.77 | 00:00:00 | | 2004-04-26 | 1,727,680,000 | 2,052.25 | 2,059.08 | 2,031.75 | 2,036.77 | 00:00:00 | | 2004-04-27 | 1,971,610,000 | 2,040.53 | 2,053.57 | 2,027.64 | 2,032.53 | 00:00:00 | | 2004-04-28 | 2,037,420,000 | 2,026.44 | 2,026.44 | 1,985.54 | 1,989.54 | 00:00:00 | | 2004-04-29 | 2,147,483,647 | 1,987.48 | 1,998.50 | 1,946.10 | 1,958.78 | 00:00:00 | | 2004-04-30 | 2,147,483,647 | 1,962.49 | 1,965.89 | 1,919.39 | 1,920.15 | 00:00:00 | | 2004-05-03 | 1,932,490,000 | 1,928.72 | 1,954.62 | 1,926.09 | 1,938.72 | 00:00:00 | | 2004-05-04 | 1,857,530,000 | 1,942.37 | 1,969.97 | 1,933.60 | 1,950.48 | 00:00:00 | | 2004-05-05 | 1,586,660,000 | 1,954.99 | 1,967.33 | 1,948.51 | 1,957.26 | 00:00:00 | | 2004-05-06 | 1,750,770,000 | 1,945.87 | 1,949.55 | 1,923.30 | 1,937.74 | 00:00:00 | | 2004-05-07 | 1,637,090,000 | 1,931.86 | 1,957.24 | 1,917.96 | 1,917.96 | 00:00:00 | | 2004-05-10 | 1,895,630,000 | 1,904.73 | 1,907.98 | 1,880.32 | 1,896.07 | 00:00:00 | | 2004-05-11 | 1,645,220,000 | 1,909.50 | 1,931.48 | 1,909.50 | 1,931.35 | 00:00:00 | | 2004-05-12 | 1,887,780,000 | 1,924.32 | 1,927.23 | 1,878.77 | 1,925.59 | 00:00:00 | | 2004-05-13 | 1,558,620,000 | 1,918.63 | 1,937.87 | 1,914.10 | 1,926.03 | 00:00:00 | | 2004-05-14 | 1,526,360,000 | 1,922.47 | 1,927.25 | 1,897.57 | 1,904.25 | 00:00:00 | | 2004-05-17 | 1,528,890,000 | 1,881.06 | 1,887.74 | 1,865.40 | 1,876.64 | 00:00:00 | | 2004-05-18 | 1,435,100,000 | 1,892.29 | 1,903.39 | 1,890.95 | 1,897.82 | 00:00:00 | | 2004-05-19 | 1,834,960,000 | 1,917.58 | 1,936.04 | 1,898.16 | 1,898.17 | 00:00:00 | | 2004-05-20 | 1,540,900,000 | 1,902.78 | 1,912.02 | 1,890.18 | 1,896.59 | 00:00:00 | | 2004-05-21 | 1,376,620,000 | 1,910.04 | 1,918.08 | 1,899.85 | 1,912.09 | 00:00:00 | | 2004-05-24 | 1,422,080,000 | 1,924.87 | 1,934.41 | 1,915.56 | 1,922.98 | 00:00:00 | | 2004-05-25 | 1,770,600,000 | 1,920.94 | 1,966.68 | 1,913.73 | 1,964.65 | 00:00:00 | | 2004-05-26 | 1,591,030,000 | 1,961.16 | 1,976.16 | 1,957.58 | 1,976.15 | 00:00:00 | | 2004-05-27 | 1,641,260,000 | 1,982.77 | 1,991.87 | 1,969.04 | 1,984.50 | 00:00:00 | | 2004-05-28 | 1,233,190,000 | 1,985.54 | 1,990.81 | 1,976.70 | 1,986.74 | 00:00:00 | | 2004-06-01 | 1,459,030,000 | 1,978.52 | 1,991.29 | 1,972.71 | 1,990.77 | 00:00:00 | | 2004-06-02 | 1,520,120,000 | 1,995.18 | 1,998.32 | 1,978.71 | 1,988.98 | 00:00:00 | | 2004-06-03 | 1,526,670,000 | 1,983.86 | 1,983.86 | 1,960.26 | 1,960.26 | 00:00:00 | | 2004-06-04 | 1,417,600,000 | 1,982.65 | 1,995.50 | 1,978.04 | 1,978.62 | 00:00:00 | | 2004-06-07 | 1,485,300,000 | 1,991.67 | 2,020.62 | 1,991.42 | 2,020.62 | 00:00:00 | | 2004-06-08 | 1,464,790,000 | 2,010.72 | 2,023.54 | 2,008.30 | 2,023.53 | 00:00:00 | | 2004-06-09 | 1,520,200,000 | 2,015.04 | 2,019.22 | 1,989.99 | 1,990.61 | 00:00:00 | | 2004-06-10 | 1,345,640,000 | 1,996.80 | 2,000.99 | 1,988.89 | 1,999.87 | 00:00:00 | | 2004-06-14 | 1,402,630,000 | 1,987.75 | 1,987.83 | 1,963.48 | 1,969.99 | 00:00:00 | | 2004-06-15 | 1,527,280,000 | 1,982.41 | 2,006.58 | 1,982.41 | 1,995.60 | 00:00:00 | | 2004-06-16 | 1,353,130,000 | 1,997.10 | 2,002.07 | 1,990.57 | 1,998.23 | 00:00:00 | | 2004-06-17 | 1,449,920,000 | 1,993.69 | 1,993.93 | 1,976.25 | 1,983.67 | 00:00:00 | | 2004-06-18 | 1,697,770,000 | 1,977.77 | 2,000.41 | 1,973.91 | 1,986.73 | 00:00:00 | | 2004-06-21 | 1,363,000,000 | 1,990.82 | 1,995.06 | 1,972.43 | 1,974.38 | 00:00:00 | | 2004-06-22 | 1,660,890,000 | 1,975.51 | 1,994.87 | 1,964.53 | 1,994.15 | 00:00:00 | | 2004-06-23 | 1,803,560,000 | 1,992.05 | 2,023.23 | 1,990.78 | 2,020.98 | 00:00:00 | | 2004-06-24 | 1,685,690,000 | 2,020.11 | 2,032.21 | 2,013.78 | 2,015.57 | 00:00:00 | | 2004-06-25 | 1,972,100,000 | 2,016.74 | 2,033.87 | 2,015.57 | 2,025.47 | 00:00:00 | | 2004-06-28 | 1,611,080,000 | 2,038.98 | 2,039.93 | 2,013.73 | 2,019.82 | 00:00:00 | | 2004-06-29 | 1,581,530,000 | 2,017.35 | 2,037.60 | 2,017.35 | 2,034.93 | 00:00:00 | | 2004-06-30 | 1,754,160,000 | 2,038.34 | 2,055.65 | 2,031.88 | 2,047.79 | 00:00:00 | | 2004-07-01 | 1,739,310,000 | 2,045.53 | 2,045.53 | 2,006.67 | 2,015.55 | 00:00:00 | | 2004-07-02 | 1,200,230,000 | 2,014.09 | 2,014.74 | 1,996.61 | 2,006.66 | 00:00:00 | | 2004-07-06 | 1,927,550,000 | 1,994.70 | 1,995.40 | 1,958.69 | 1,963.43 | 00:00:00 | | 2004-07-07 | 1,762,310,000 | 1,961.22 | 1,976.92 | 1,960.78 | 1,966.08 | 00:00:00 | | 2004-07-08 | 1,789,150,000 | 1,951.79 | 1,964.48 | 1,934.57 | 1,935.32 | 00:00:00 | | 2004-07-09 | 1,388,750,000 | 1,946.49 | 1,961.11 | 1,940.22 | 1,946.33 | 00:00:00 | | 2004-07-12 | 1,504,000,000 | 1,936.17 | 1,941.24 | 1,921.40 | 1,936.92 | 00:00:00 | | 2004-07-13 | 1,499,660,000 | 1,940.31 | 1,945.17 | 1,930.59 | 1,931.66 | 00:00:00 | | 2004-07-14 | 1,461,800,000 | 1,913.73 | 1,937.68 | 1,908.98 | 1,914.88 | 00:00:00 | | 2004-07-15 | 1,669,940,000 | 1,920.14 | 1,925.76 | 1,910.13 | 1,912.71 | 00:00:00 | | 2004-07-16 | 2,099,400,000 | 1,926.19 | 1,926.19 | 1,882.93 | 1,883.15 | 00:00:00 | | 2004-07-19 | 1,774,620,000 | 1,889.06 | 1,893.80 | 1,870.14 | 1,883.83 | 00:00:00 | | 2004-07-20 | 1,628,240,000 | 1,886.69 | 1,917.07 | 1,885.80 | 1,917.07 | 00:00:00 | | 2004-07-21 | 2,109,750,000 | 1,933.02 | 1,933.03 | 1,874.37 | 1,874.37 | 00:00:00 | | 2004-07-22 | 1,964,570,000 | 1,872.43 | 1,892.98 | 1,853.58 | 1,889.06 | 00:00:00 | | 2004-07-23 | 1,697,910,000 | 1,874.46 | 1,874.46 | 1,846.55 | 1,849.09 | 00:00:00 | | 2004-07-26 | 1,667,060,000 | 1,852.42 | 1,860.12 | 1,829.06 | 1,839.02 | 00:00:00 | | 2004-07-27 | 1,769,400,000 | 1,844.28 | 1,872.17 | 1,843.04 | 1,869.10 | 00:00:00 | | 2004-07-28 | 1,847,380,000 | 1,861.37 | 1,869.00 | 1,832.12 | 1,858.26 | 00:00:00 | | 2004-07-29 | 1,703,350,000 | 1,871.54 | 1,885.01 | 1,867.62 | 1,881.06 | 00:00:00 | | 2004-07-30 | 1,507,320,000 | 1,878.54 | 1,896.31 | 1,876.31 | 1,887.36 | 00:00:00 | | 2004-08-02 | 1,533,970,000 | 1,874.93 | 1,893.13 | 1,869.66 | 1,892.09 | 00:00:00 | | 2004-08-03 | 1,494,480,000 | 1,887.14 | 1,887.57 | 1,859.17 | 1,859.42 | 00:00:00 | | 2004-08-04 | 1,659,390,000 | 1,850.78 | 1,864.80 | 1,842.20 | 1,855.06 | 00:00:00 | | 2004-08-05 | 1,574,660,000 | 1,856.99 | 1,859.77 | 1,820.21 | 1,821.63 | 00:00:00 | | 2004-08-06 | 1,692,260,000 | 1,805.95 | 1,806.28 | 1,775.57 | 1,776.89 | 00:00:00 | | 2004-08-09 | 1,263,490,000 | 1,782.35 | 1,787.44 | 1,774.48 | 1,774.64 | 00:00:00 | | 2004-08-10 | 1,468,460,000 | 1,782.30 | 1,808.70 | 1,782.26 | 1,808.70 | 00:00:00 | | 2004-08-11 | 1,794,260,000 | 1,778.43 | 1,786.65 | 1,760.50 | 1,782.42 | 00:00:00 | | 2004-08-12 | 1,632,660,000 | 1,770.68 | 1,774.68 | 1,751.95 | 1,752.49 | 00:00:00 | | 2004-08-13 | 1,347,750,000 | 1,762.46 | 1,768.63 | 1,750.82 | 1,757.22 | 00:00:00 | | 2004-08-16 | 1,289,730,000 | 1,759.58 | 1,789.49 | 1,759.58 | 1,782.84 | 00:00:00 | | 2004-08-17 | 1,390,280,000 | 1,792.26 | 1,804.59 | 1,791.95 | 1,795.25 | 00:00:00 | | 2004-08-18 | 1,575,050,000 | 1,787.66 | 1,831.37 | 1,784.60 | 1,831.37 | 00:00:00 | | 2004-08-19 | 1,416,730,000 | 1,825.91 | 1,829.13 | 1,811.68 | 1,819.89 | 00:00:00 | | 2004-08-20 | 1,342,650,000 | 1,819.54 | 1,843.12 | 1,815.92 | 1,838.02 | 00:00:00 | | 2004-08-23 | 1,224,660,000 | 1,843.79 | 1,848.12 | 1,835.11 | 1,838.70 | 00:00:00 | | 2004-08-24 | 1,301,090,000 | 1,846.93 | 1,850.29 | 1,828.51 | 1,836.89 | 00:00:00 | | 2004-08-25 | 1,320,640,000 | 1,836.72 | 1,861.79 | 1,830.30 | 1,860.72 | 00:00:00 | | 2004-08-26 | 1,183,830,000 | 1,855.77 | 1,860.39 | 1,848.88 | 1,852.92 | 00:00:00 | | 2004-08-27 | 1,011,070,000 | 1,855.03 | 1,866.25 | 1,854.77 | 1,862.09 | 00:00:00 | | 2004-08-30 | 1,007,640,000 | 1,855.78 | 1,855.78 | 1,836.47 | 1,836.49 | 00:00:00 | | 2004-08-31 | 1,298,910,000 | 1,837.54 | 1,842.15 | 1,819.62 | 1,838.10 | 00:00:00 | | 2004-09-01 | 1,426,350,000 | 1,833.37 | 1,859.44 | 1,833.33 | 1,850.41 | 00:00:00 | | 2004-09-02 | 1,208,770,000 | 1,848.03 | 1,876.24 | 1,846.95 | 1,873.43 | 00:00:00 | | 2004-09-03 | 1,244,610,000 | 1,857.61 | 1,867.46 | 1,840.94 | 1,844.48 | 00:00:00 | | 2004-09-07 | 1,320,700,000 | 1,856.00 | 1,865.43 | 1,847.48 | 1,858.56 | 00:00:00 | | 2004-09-08 | 1,442,540,000 | 1,855.25 | 1,870.04 | 1,850.05 | 1,850.64 | 00:00:00 | | 2004-09-09 | 1,663,790,000 | 1,858.51 | 1,875.39 | 1,849.37 | 1,869.65 | 00:00:00 | | 2004-09-10 | 1,606,650,000 | 1,870.33 | 1,895.78 | 1,863.46 | 1,894.31 | 00:00:00 | | 2004-09-13 | 1,741,080,000 | 1,900.17 | 1,919.21 | 1,897.73 | 1,910.38 | 00:00:00 | | 2004-09-14 | 1,509,260,000 | 1,909.20 | 1,917.74 | 1,901.77 | 1,915.40 | 00:00:00 | | 2004-09-15 | 1,575,500,000 | 1,908.38 | 1,908.38 | 1,892.08 | 1,896.52 | 00:00:00 | | 2004-09-16 | 1,325,500,000 | 1,898.83 | 1,914.38 | 1,898.36 | 1,904.08 | 00:00:00 | | 2004-09-17 | 1,640,370,000 | 1,907.01 | 1,911.00 | 1,896.67 | 1,910.09 | 00:00:00 | | 2004-09-20 | 1,565,540,000 | 1,903.02 | 1,921.50 | 1,900.24 | 1,908.07 | 00:00:00 | | 2004-09-21 | 1,531,560,000 | 1,913.13 | 1,925.85 | 1,909.43 | 1,921.18 | 00:00:00 | | 2004-09-22 | 1,588,290,000 | 1,910.23 | 1,910.23 | 1,884.85 | 1,885.71 | 00:00:00 | | 2004-09-23 | 1,396,810,000 | 1,887.02 | 1,894.67 | 1,883.32 | 1,886.43 | 00:00:00 | | 2004-09-24 | 1,360,090,000 | 1,888.89 | 1,897.42 | 1,879.48 | 1,879.48 | 00:00:00 | | 2004-09-27 | 1,316,790,000 | 1,871.16 | 1,871.94 | 1,858.88 | 1,859.88 | 00:00:00 | | 2004-09-28 | 1,536,980,000 | 1,865.88 | 1,873.86 | 1,852.59 | 1,869.87 | 00:00:00 | | 2004-09-29 | 1,637,280,000 | 1,870.61 | 1,894.06 | 1,869.95 | 1,893.94 | 00:00:00 | | 2004-09-30 | 1,656,620,000 | 1,892.60 | 1,902.25 | 1,887.68 | 1,896.84 | 00:00:00 | | 2004-10-01 | 1,820,300,000 | 1,909.59 | 1,942.23 | 1,908.57 | 1,942.20 | 00:00:00 | | 2004-10-04 | 1,854,970,000 | 1,954.59 | 1,965.76 | 1,950.17 | 1,952.40 | 00:00:00 | | 2004-10-05 | 1,709,600,000 | 1,950.23 | 1,960.90 | 1,946.86 | 1,955.50 | 00:00:00 | | 2004-10-06 | 1,922,870,000 | 1,953.91 | 1,971.04 | 1,947.24 | 1,971.03 | 00:00:00 | | 2004-10-07 | 1,734,970,000 | 1,967.37 | 1,970.26 | 1,948.03 | 1,948.52 | 00:00:00 | | 2004-10-08 | 1,668,940,000 | 1,940.67 | 1,949.34 | 1,917.72 | 1,919.97 | 00:00:00 | | 2004-10-11 | 1,173,820,000 | 1,924.41 | 1,930.66 | 1,920.76 | 1,928.76 | 00:00:00 | | 2004-10-12 | 1,508,390,000 | 1,913.70 | 1,929.98 | 1,904.11 | 1,925.17 | 00:00:00 | | 2004-10-13 | 1,776,120,000 | 1,944.96 | 1,948.01 | 1,914.46 | 1,920.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
