|
 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 | | 2004-10-13 | 1,776,120,000 | 1,944.96 | 1,948.01 | 1,914.46 | 1,920.53 | 00:00:00 | | 2004-10-14 | 1,590,290,000 | 1,920.58 | 1,921.82 | 1,900.77 | 1,903.02 | 00:00:00 | | 2004-10-15 | 1,648,280,000 | 1,907.93 | 1,923.92 | 1,899.33 | 1,911.50 | 00:00:00 | | 2004-10-18 | 1,505,000,000 | 1,909.78 | 1,936.52 | 1,904.50 | 1,936.52 | 00:00:00 | | 2004-10-19 | 1,713,330,000 | 1,944.41 | 1,952.85 | 1,922.60 | 1,922.90 | 00:00:00 | | 2004-10-20 | 1,650,470,000 | 1,920.06 | 1,934.32 | 1,910.83 | 1,932.97 | 00:00:00 | | 2004-10-21 | 2,006,000,000 | 1,940.11 | 1,957.48 | 1,933.00 | 1,953.62 | 00:00:00 | | 2004-10-22 | 1,737,960,000 | 1,952.36 | 1,952.54 | 1,914.39 | 1,915.14 | 00:00:00 | | 2004-10-25 | 1,603,830,000 | 1,911.08 | 1,920.71 | 1,905.91 | 1,914.04 | 00:00:00 | | 2004-10-26 | 1,812,550,000 | 1,915.15 | 1,928.80 | 1,905.49 | 1,928.79 | 00:00:00 | | 2004-10-27 | 2,075,920,000 | 1,928.00 | 1,971.28 | 1,926.25 | 1,969.99 | 00:00:00 | | 2004-10-28 | 1,821,820,000 | 1,963.36 | 1,980.36 | 1,959.57 | 1,975.74 | 00:00:00 | | 2004-10-29 | 1,639,950,000 | 1,974.55 | 1,984.18 | 1,963.83 | 1,974.99 | 00:00:00 | | 2004-11-01 | 1,522,820,000 | 1,975.48 | 1,983.91 | 1,969.32 | 1,979.87 | 00:00:00 | | 2004-11-02 | 1,845,080,000 | 1,981.47 | 2,002.93 | 1,978.64 | 1,984.79 | 00:00:00 | | 2004-11-03 | 1,957,400,000 | 2,014.45 | 2,020.03 | 1,992.70 | 2,004.33 | 00:00:00 | | 2004-11-04 | 1,823,490,000 | 1,998.15 | 2,023.72 | 1,992.07 | 2,023.63 | 00:00:00 | | 2004-11-05 | 1,908,970,000 | 2,035.04 | 2,046.92 | 2,025.63 | 2,038.94 | 00:00:00 | | 2004-11-08 | 1,609,270,000 | 2,038.22 | 2,044.53 | 2,033.79 | 2,039.25 | 00:00:00 | | 2004-11-09 | 1,692,200,000 | 2,039.03 | 2,049.77 | 2,034.41 | 2,043.33 | 00:00:00 | | 2004-11-10 | 1,853,460,000 | 2,039.58 | 2,047.25 | 2,032.37 | 2,034.56 | 00:00:00 | | 2004-11-11 | 1,764,760,000 | 2,041.34 | 2,061.40 | 2,039.74 | 2,061.27 | 00:00:00 | | 2004-11-12 | 2,004,310,000 | 2,065.32 | 2,085.34 | 2,056.41 | 2,085.34 | 00:00:00 | | 2004-11-15 | 1,888,260,000 | 2,082.59 | 2,094.13 | 2,078.84 | 2,094.09 | 00:00:00 | | 2004-11-16 | 1,901,080,000 | 2,087.07 | 2,087.30 | 2,073.35 | 2,078.62 | 00:00:00 | | 2004-11-17 | 2,147,483,647 | 2,090.94 | 2,112.18 | 2,090.72 | 2,099.68 | 00:00:00 | | 2004-11-18 | 1,915,430,000 | 2,096.19 | 2,105.39 | 2,089.48 | 2,104.28 | 00:00:00 | | 2004-11-19 | 2,033,710,000 | 2,100.45 | 2,102.60 | 2,070.63 | 2,070.63 | 00:00:00 | | 2004-11-22 | 1,897,960,000 | 2,066.34 | 2,085.19 | 2,052.80 | 2,085.19 | 00:00:00 | | 2004-11-23 | 2,057,620,000 | 2,082.47 | 2,092.02 | 2,068.98 | 2,084.28 | 00:00:00 | | 2004-11-24 | 1,638,170,000 | 2,091.79 | 2,103.80 | 2,090.20 | 2,102.54 | 00:00:00 | | 2004-11-26 | 667,760,000 | 2,101.81 | 2,110.38 | 2,101.81 | 2,101.97 | 00:00:00 | | 2004-11-29 | 1,844,330,000 | 2,110.91 | 2,117.89 | 2,090.35 | 2,106.87 | 00:00:00 | | 2004-11-30 | 1,878,760,000 | 2,104.67 | 2,107.45 | 2,096.81 | 2,096.81 | 00:00:00 | | 2004-12-01 | 2,147,483,647 | 2,104.58 | 2,138.32 | 2,104.58 | 2,138.23 | 00:00:00 | | 2004-12-02 | 2,147,483,647 | 2,133.95 | 2,156.14 | 2,131.65 | 2,143.57 | 00:00:00 | | 2004-12-03 | 2,147,483,647 | 2,153.29 | 2,164.63 | 2,145.72 | 2,147.96 | 00:00:00 | | 2004-12-06 | 2,147,483,647 | 2,145.43 | 2,157.43 | 2,138.21 | 2,151.25 | 00:00:00 | | 2004-12-07 | 2,147,483,647 | 2,154.13 | 2,161.30 | 2,114.65 | 2,114.66 | 00:00:00 | | 2004-12-08 | 2,147,483,647 | 2,118.14 | 2,130.76 | 2,110.57 | 2,126.11 | 00:00:00 | | 2004-12-09 | 2,147,483,647 | 2,109.55 | 2,134.23 | 2,097.86 | 2,129.01 | 00:00:00 | | 2004-12-10 | 1,794,840,000 | 2,121.15 | 2,134.60 | 2,120.33 | 2,128.07 | 00:00:00 | | 2004-12-13 | 2,070,980,000 | 2,141.20 | 2,148.50 | 2,132.19 | 2,148.50 | 00:00:00 | | 2004-12-14 | 2,147,483,647 | 2,145.05 | 2,163.50 | 2,145.05 | 2,159.84 | 00:00:00 | | 2004-12-15 | 2,147,483,647 | 2,159.68 | 2,171.27 | 2,151.31 | 2,162.55 | 00:00:00 | | 2004-12-16 | 2,147,483,647 | 2,159.96 | 2,164.80 | 2,138.81 | 2,146.15 | 00:00:00 | | 2004-12-17 | 2,147,483,647 | 2,142.71 | 2,150.85 | 2,135.05 | 2,135.20 | 00:00:00 | | 2004-12-20 | 1,991,460,000 | 2,142.21 | 2,154.48 | 2,124.22 | 2,127.85 | 00:00:00 | | 2004-12-21 | 1,972,860,000 | 2,134.75 | 2,151.71 | 2,133.34 | 2,150.91 | 00:00:00 | | 2004-12-22 | 1,802,760,000 | 2,145.99 | 2,163.48 | 2,145.18 | 2,157.03 | 00:00:00 | | 2004-12-23 | 1,430,770,000 | 2,153.31 | 2,168.78 | 2,153.31 | 2,160.62 | 00:00:00 | | 2004-12-27 | 1,478,700,000 | 2,168.82 | 2,171.94 | 2,147.59 | 2,154.22 | 00:00:00 | | 2004-12-28 | 1,587,550,000 | 2,156.75 | 2,177.19 | 2,156.53 | 2,177.19 | 00:00:00 | | 2004-12-29 | 1,503,880,000 | 2,170.99 | 2,182.33 | 2,170.99 | 2,177.00 | 00:00:00 | | 2004-12-30 | 1,403,140,000 | 2,177.47 | 2,182.37 | 2,176.40 | 2,178.34 | 00:00:00 | | 2004-12-31 | 1,366,460,000 | 2,178.98 | 2,185.56 | 2,174.63 | 2,175.44 | 00:00:00 | | 2005-01-03 | 2,147,483,647 | 2,184.75 | 2,191.60 | 2,148.72 | 2,152.15 | 00:00:00 | | 2005-01-04 | 2,147,483,647 | 2,158.31 | 2,159.64 | 2,100.56 | 2,107.86 | 00:00:00 | | 2005-01-05 | 2,147,483,647 | 2,102.90 | 2,116.75 | 2,091.24 | 2,091.24 | 00:00:00 | | 2005-01-06 | 2,147,483,647 | 2,098.51 | 2,103.90 | 2,088.03 | 2,090.00 | 00:00:00 | | 2005-01-07 | 2,147,483,647 | 2,099.95 | 2,103.39 | 2,076.69 | 2,088.61 | 00:00:00 | | 2005-01-10 | 2,098,270,000 | 2,087.62 | 2,111.43 | 2,086.66 | 2,097.04 | 00:00:00 | | 2005-01-11 | 2,147,483,647 | 2,089.07 | 2,090.62 | 2,072.62 | 2,079.62 | 00:00:00 | | 2005-01-12 | 2,147,483,647 | 2,089.70 | 2,093.44 | 2,066.79 | 2,092.53 | 00:00:00 | | 2005-01-13 | 2,111,610,000 | 2,093.54 | 2,094.80 | 2,067.94 | 2,070.56 | 00:00:00 | | 2005-01-14 | 2,084,860,000 | 2,079.47 | 2,088.58 | 2,075.47 | 2,087.91 | 00:00:00 | | 2005-01-18 | 1,983,840,000 | 2,081.86 | 2,106.19 | 2,078.04 | 2,106.04 | 00:00:00 | | 2005-01-19 | 2,147,483,647 | 2,105.74 | 2,105.84 | 2,072.20 | 2,073.59 | 00:00:00 | | 2005-01-20 | 2,147,483,647 | 2,056.38 | 2,065.59 | 2,045.88 | 2,045.88 | 00:00:00 | | 2005-01-21 | 2,043,770,000 | 2,053.15 | 2,058.00 | 2,032.88 | 2,034.27 | 00:00:00 | | 2005-01-24 | 2,134,680,000 | 2,040.13 | 2,043.97 | 2,008.68 | 2,008.70 | 00:00:00 | | 2005-01-25 | 2,003,630,000 | 2,022.08 | 2,037.18 | 2,017.58 | 2,019.95 | 00:00:00 | | 2005-01-26 | 2,105,070,000 | 2,034.69 | 2,049.34 | 2,028.19 | 2,046.09 | 00:00:00 | | 2005-01-27 | 2,106,220,000 | 2,042.77 | 2,053.94 | 2,036.09 | 2,047.15 | 00:00:00 | | 2005-01-28 | 2,098,150,000 | 2,052.54 | 2,055.13 | 2,024.36 | 2,035.83 | 00:00:00 | | 2005-01-31 | 1,823,800,000 | 2,053.47 | 2,063.18 | 2,053.47 | 2,062.41 | 00:00:00 | | 2005-02-01 | 1,904,570,000 | 2,063.27 | 2,071.52 | 2,058.66 | 2,068.70 | 00:00:00 | | 2005-02-02 | 1,965,550,000 | 2,074.06 | 2,079.58 | 2,064.20 | 2,075.06 | 00:00:00 | | 2005-02-03 | 1,962,750,000 | 2,065.44 | 2,066.93 | 2,049.25 | 2,057.64 | 00:00:00 | | 2005-02-04 | 1,941,510,000 | 2,056.47 | 2,086.72 | 2,056.29 | 2,086.66 | 00:00:00 | | 2005-02-07 | 1,698,460,000 | 2,086.55 | 2,091.17 | 2,075.41 | 2,082.03 | 00:00:00 | | 2005-02-08 | 1,943,560,000 | 2,082.11 | 2,095.64 | 2,080.42 | 2,086.68 | 00:00:00 | | 2005-02-09 | 1,958,810,000 | 2,088.52 | 2,089.38 | 2,051.00 | 2,052.55 | 00:00:00 | | 2005-02-10 | 2,085,500,000 | 2,058.53 | 2,059.65 | 2,040.04 | 2,053.10 | 00:00:00 | | 2005-02-11 | 2,147,483,647 | 2,048.96 | 2,081.48 | 2,039.72 | 2,076.66 | 00:00:00 | | 2005-02-14 | 1,639,640,000 | 2,076.75 | 2,085.12 | 2,074.81 | 2,082.91 | 00:00:00 | | 2005-02-15 | 2,071,590,000 | 2,083.64 | 2,103.45 | 2,081.46 | 2,089.21 | 00:00:00 | | 2005-02-16 | 1,865,070,000 | 2,082.46 | 2,093.37 | 2,079.37 | 2,087.43 | 00:00:00 | | 2005-02-17 | 1,950,460,000 | 2,088.67 | 2,093.68 | 2,061.34 | 2,061.34 | 00:00:00 | | 2005-02-18 | 1,614,160,000 | 2,065.15 | 2,068.89 | 2,056.20 | 2,058.62 | 00:00:00 | | 2005-02-22 | 2,056,220,000 | 2,046.18 | 2,064.67 | 2,030.17 | 2,030.32 | 00:00:00 | | 2005-02-23 | 1,878,450,000 | 2,039.55 | 2,040.84 | 2,024.64 | 2,031.25 | 00:00:00 | | 2005-02-24 | 2,031,880,000 | 2,028.43 | 2,051.81 | 2,023.00 | 2,051.70 | 00:00:00 | | 2005-02-25 | 1,771,200,000 | 2,050.49 | 2,065.40 | 2,047.23 | 2,065.40 | 00:00:00 | | 2005-02-28 | 2,130,140,000 | 2,058.28 | 2,066.53 | 2,038.77 | 2,051.72 | 00:00:00 | | 2005-03-01 | 1,941,180,000 | 2,057.47 | 2,073.74 | 2,057.19 | 2,071.25 | 00:00:00 | | 2005-03-02 | 2,004,470,000 | 2,060.30 | 2,084.15 | 2,057.22 | 2,067.50 | 00:00:00 | | 2005-03-03 | 1,895,880,000 | 2,073.33 | 2,074.71 | 2,047.92 | 2,058.40 | 00:00:00 | | 2005-03-04 | 1,829,190,000 | 2,071.15 | 2,078.14 | 2,064.93 | 2,070.61 | 00:00:00 | | 2005-03-07 | 1,949,190,000 | 2,073.90 | 2,100.57 | 2,073.82 | 2,090.21 | 00:00:00 | | 2005-03-08 | 1,696,700,000 | 2,087.11 | 2,095.74 | 2,072.59 | 2,073.55 | 00:00:00 | | 2005-03-09 | 1,895,520,000 | 2,070.85 | 2,079.37 | 2,060.23 | 2,061.29 | 00:00:00 | | 2005-03-10 | 1,825,790,000 | 2,065.09 | 2,067.21 | 2,042.02 | 2,059.72 | 00:00:00 | | 2005-03-11 | 1,792,090,000 | 2,063.56 | 2,069.40 | 2,036.41 | 2,041.60 | 00:00:00 | | 2005-03-14 | 1,707,720,000 | 2,043.64 | 2,051.04 | 2,037.41 | 2,051.04 | 00:00:00 | | 2005-03-15 | 1,838,790,000 | 2,057.17 | 2,059.07 | 2,034.41 | 2,034.98 | 00:00:00 | | 2005-03-16 | 1,969,690,000 | 2,028.29 | 2,037.96 | 2,011.67 | 2,015.75 | 00:00:00 | | 2005-03-17 | 1,745,120,000 | 2,016.91 | 2,023.67 | 2,010.52 | 2,016.42 | 00:00:00 | | 2005-03-18 | 2,106,980,000 | 2,018.41 | 2,020.40 | 1,999.98 | 2,007.79 | 00:00:00 | | 2005-03-21 | 1,611,000,000 | 2,008.16 | 2,011.39 | 1,993.76 | 2,007.51 | 00:00:00 | | 2005-03-22 | 1,805,950,000 | 2,007.72 | 2,017.66 | 1,988.86 | 1,989.34 | 00:00:00 | | 2005-03-23 | 1,741,150,000 | 1,985.49 | 1,999.43 | 1,985.22 | 1,990.22 | 00:00:00 | | 2005-03-24 | 1,697,930,000 | 1,997.48 | 2,008.63 | 1,991.06 | 1,991.06 | 00:00:00 | | 2005-03-28 | 1,487,620,000 | 1,998.76 | 2,005.49 | 1,992.52 | 1,992.52 | 00:00:00 | | 2005-03-29 | 1,797,840,000 | 1,990.27 | 2,002.65 | 1,968.58 | 1,973.88 | 00:00:00 | | 2005-03-30 | 1,753,610,000 | 1,980.07 | 2,005.67 | 1,980.07 | 2,005.67 | 00:00:00 | | 2005-03-31 | 1,686,970,000 | 2,005.71 | 2,006.62 | 1,994.80 | 1,999.23 | 00:00:00 | | 2005-04-01 | 1,869,690,000 | 2,009.09 | 2,014.73 | 1,982.19 | 1,984.81 | 00:00:00 | | 2005-04-04 | 1,589,310,000 | 1,983.81 | 1,995.80 | 1,972.07 | 1,991.07 | 00:00:00 | | 2005-04-05 | 1,647,510,000 | 1,994.38 | 2,002.35 | 1,991.88 | 1,999.32 | 00:00:00 | | 2005-04-06 | 1,746,400,000 | 2,004.25 | 2,017.08 | 1,996.91 | 1,999.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
