|
 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 | | 2005-04-06 | 1,746,400,000 | 2,004.25 | 2,017.08 | 1,996.91 | 1,999.14 | 00:00:00 | | 2005-04-07 | 1,714,270,000 | 1,999.61 | 2,018.79 | 1,998.14 | 2,018.79 | 00:00:00 | | 2005-04-08 | 1,516,340,000 | 2,018.42 | 2,021.82 | 1,999.33 | 1,999.35 | 00:00:00 | | 2005-04-11 | 1,382,490,000 | 2,004.16 | 2,006.24 | 1,991.21 | 1,992.12 | 00:00:00 | | 2005-04-12 | 1,931,870,000 | 1,988.33 | 2,007.24 | 1,970.01 | 2,005.40 | 00:00:00 | | 2005-04-13 | 1,705,450,000 | 2,000.46 | 2,001.30 | 1,972.10 | 1,974.37 | 00:00:00 | | 2005-04-14 | 1,930,060,000 | 1,974.18 | 1,975.42 | 1,946.58 | 1,946.71 | 00:00:00 | | 2005-04-15 | 2,147,483,647 | 1,932.96 | 1,940.15 | 1,906.71 | 1,908.15 | 00:00:00 | | 2005-04-18 | 1,840,360,000 | 1,906.43 | 1,921.69 | 1,904.27 | 1,912.92 | 00:00:00 | | 2005-04-19 | 1,792,830,000 | 1,922.82 | 1,933.21 | 1,918.15 | 1,932.36 | 00:00:00 | | 2005-04-20 | 2,004,950,000 | 1,944.64 | 1,945.60 | 1,912.35 | 1,913.76 | 00:00:00 | | 2005-04-21 | 1,951,490,000 | 1,931.85 | 1,962.41 | 1,928.52 | 1,962.41 | 00:00:00 | | 2005-04-22 | 1,802,730,000 | 1,953.58 | 1,953.77 | 1,921.38 | 1,932.19 | 00:00:00 | | 2005-04-25 | 1,442,420,000 | 1,942.02 | 1,954.87 | 1,938.45 | 1,950.78 | 00:00:00 | | 2005-04-26 | 1,670,040,000 | 1,943.75 | 1,958.58 | 1,927.44 | 1,927.44 | 00:00:00 | | 2005-04-27 | 1,764,210,000 | 1,919.42 | 1,937.15 | 1,913.14 | 1,930.43 | 00:00:00 | | 2005-04-28 | 1,861,340,000 | 1,922.03 | 1,927.31 | 1,904.08 | 1,904.18 | 00:00:00 | | 2005-04-29 | 2,039,550,000 | 1,917.64 | 1,921.77 | 1,889.83 | 1,921.65 | 00:00:00 | | 2005-05-02 | 1,547,750,000 | 1,923.23 | 1,933.42 | 1,916.03 | 1,928.65 | 00:00:00 | | 2005-05-03 | 1,868,140,000 | 1,924.78 | 1,944.53 | 1,924.78 | 1,933.07 | 00:00:00 | | 2005-05-04 | 1,877,820,000 | 1,937.79 | 1,963.26 | 1,935.24 | 1,962.23 | 00:00:00 | | 2005-05-05 | 1,719,880,000 | 1,960.38 | 1,969.29 | 1,951.49 | 1,961.80 | 00:00:00 | | 2005-05-06 | 1,511,120,000 | 1,972.66 | 1,973.50 | 1,960.76 | 1,967.35 | 00:00:00 | | 2005-05-09 | 1,441,010,000 | 1,967.74 | 1,979.67 | 1,960.27 | 1,979.67 | 00:00:00 | | 2005-05-10 | 1,595,520,000 | 1,968.08 | 1,971.25 | 1,957.29 | 1,962.77 | 00:00:00 | | 2005-05-11 | 1,716,160,000 | 1,966.06 | 1,972.52 | 1,943.89 | 1,971.55 | 00:00:00 | | 2005-05-12 | 1,783,430,000 | 1,970.80 | 1,982.20 | 1,956.45 | 1,963.88 | 00:00:00 | | 2005-05-13 | 1,878,980,000 | 1,978.28 | 1,990.00 | 1,964.77 | 1,976.78 | 00:00:00 | | 2005-05-16 | 1,390,290,000 | 1,976.38 | 1,994.47 | 1,973.67 | 1,994.43 | 00:00:00 | | 2005-05-17 | 1,520,510,000 | 1,986.16 | 2,004.15 | 1,980.94 | 2,004.15 | 00:00:00 | | 2005-05-18 | 1,957,880,000 | 2,008.63 | 2,034.30 | 2,007.20 | 2,030.65 | 00:00:00 | | 2005-05-19 | 1,700,580,000 | 2,032.09 | 2,042.68 | 2,030.05 | 2,042.58 | 00:00:00 | | 2005-05-20 | 1,492,720,000 | 2,040.63 | 2,046.42 | 2,033.35 | 2,046.42 | 00:00:00 | | 2005-05-23 | 1,620,130,000 | 2,045.69 | 2,062.95 | 2,045.69 | 2,056.65 | 00:00:00 | | 2005-05-24 | 1,695,940,000 | 2,052.28 | 2,062.52 | 2,049.77 | 2,061.62 | 00:00:00 | | 2005-05-25 | 1,493,000,000 | 2,055.78 | 2,055.78 | 2,041.95 | 2,050.12 | 00:00:00 | | 2005-05-26 | 1,596,460,000 | 2,057.99 | 2,072.54 | 2,057.80 | 2,071.24 | 00:00:00 | | 2005-05-27 | 1,237,350,000 | 2,068.53 | 2,076.80 | 2,064.99 | 2,075.73 | 00:00:00 | | 2005-05-31 | 1,578,740,000 | 2,073.92 | 2,076.01 | 2,065.02 | 2,068.22 | 00:00:00 | | 2005-06-01 | 1,779,710,000 | 2,067.23 | 2,095.54 | 2,067.23 | 2,087.86 | 00:00:00 | | 2005-06-02 | 1,746,620,000 | 2,081.69 | 2,097.80 | 2,081.69 | 2,097.80 | 00:00:00 | | 2005-06-03 | 1,637,900,000 | 2,094.18 | 2,095.99 | 2,069.17 | 2,071.43 | 00:00:00 | | 2005-06-06 | 1,477,150,000 | 2,072.36 | 2,078.61 | 2,066.36 | 2,075.76 | 00:00:00 | | 2005-06-07 | 1,846,530,000 | 2,079.06 | 2,095.96 | 2,067.14 | 2,067.16 | 00:00:00 | | 2005-06-08 | 1,602,540,000 | 2,073.21 | 2,074.61 | 2,057.58 | 2,060.18 | 00:00:00 | | 2005-06-09 | 1,666,670,000 | 2,059.58 | 2,077.47 | 2,052.96 | 2,076.91 | 00:00:00 | | 2005-06-10 | 1,449,380,000 | 2,076.25 | 2,076.25 | 2,055.94 | 2,063.00 | 00:00:00 | | 2005-06-13 | 1,432,130,000 | 2,059.96 | 2,078.26 | 2,058.72 | 2,068.96 | 00:00:00 | | 2005-06-14 | 1,405,850,000 | 2,068.04 | 2,074.78 | 2,064.08 | 2,069.04 | 00:00:00 | | 2005-06-15 | 1,672,670,000 | 2,076.73 | 2,079.13 | 2,053.39 | 2,074.92 | 00:00:00 | | 2005-06-16 | 1,793,020,000 | 2,076.27 | 2,089.51 | 2,073.29 | 2,089.15 | 00:00:00 | | 2005-06-17 | 1,993,280,000 | 2,098.33 | 2,098.53 | 2,085.24 | 2,090.11 | 00:00:00 | | 2005-06-20 | 1,408,110,000 | 2,081.05 | 2,096.77 | 2,076.42 | 2,088.13 | 00:00:00 | | 2005-06-21 | 1,557,480,000 | 2,087.63 | 2,095.69 | 2,083.59 | 2,091.07 | 00:00:00 | | 2005-06-22 | 1,668,440,000 | 2,097.05 | 2,102.75 | 2,083.76 | 2,092.03 | 00:00:00 | | 2005-06-23 | 2,009,480,000 | 2,093.91 | 2,106.57 | 2,070.57 | 2,070.66 | 00:00:00 | | 2005-06-24 | 2,147,483,647 | 2,070.33 | 2,071.52 | 2,050.76 | 2,053.27 | 00:00:00 | | 2005-06-27 | 1,448,300,000 | 2,050.30 | 2,054.47 | 2,039.69 | 2,045.20 | 00:00:00 | | 2005-06-28 | 1,584,200,000 | 2,051.77 | 2,072.58 | 2,050.98 | 2,069.89 | 00:00:00 | | 2005-06-29 | 1,640,360,000 | 2,074.44 | 2,076.02 | 2,066.45 | 2,068.89 | 00:00:00 | | 2005-06-30 | 1,731,500,000 | 2,072.05 | 2,076.16 | 2,056.24 | 2,056.96 | 00:00:00 | | 2005-07-01 | 1,176,200,000 | 2,060.97 | 2,064.81 | 2,053.06 | 2,057.37 | 00:00:00 | | 2005-07-05 | 1,440,300,000 | 2,052.10 | 2,079.60 | 2,052.10 | 2,078.75 | 00:00:00 | | 2005-07-06 | 1,592,080,000 | 2,076.90 | 2,084.76 | 2,068.42 | 2,068.65 | 00:00:00 | | 2005-07-07 | 1,617,860,000 | 2,050.71 | 2,076.43 | 2,050.30 | 2,075.66 | 00:00:00 | | 2005-07-08 | 1,685,280,000 | 2,077.90 | 2,113.91 | 2,076.53 | 2,112.88 | 00:00:00 | | 2005-07-11 | 1,770,800,000 | 2,115.98 | 2,135.69 | 2,115.57 | 2,135.43 | 00:00:00 | | 2005-07-12 | 1,657,520,000 | 2,132.51 | 2,149.78 | 2,128.82 | 2,143.15 | 00:00:00 | | 2005-07-13 | 1,540,000,000 | 2,142.60 | 2,146.56 | 2,136.37 | 2,144.11 | 00:00:00 | | 2005-07-14 | 1,872,310,000 | 2,156.56 | 2,164.18 | 2,148.61 | 2,152.82 | 00:00:00 | | 2005-07-15 | 1,534,960,000 | 2,152.70 | 2,160.64 | 2,145.18 | 2,156.78 | 00:00:00 | | 2005-07-18 | 1,307,270,000 | 2,151.84 | 2,153.52 | 2,144.78 | 2,144.87 | 00:00:00 | | 2005-07-19 | 1,632,670,000 | 2,156.77 | 2,173.87 | 2,154.36 | 2,173.18 | 00:00:00 | | 2005-07-20 | 1,957,070,000 | 2,158.97 | 2,191.09 | 2,158.09 | 2,188.57 | 00:00:00 | | 2005-07-21 | 2,034,880,000 | 2,191.77 | 2,193.19 | 2,171.98 | 2,178.60 | 00:00:00 | | 2005-07-22 | 1,660,360,000 | 2,176.14 | 2,182.64 | 2,165.44 | 2,179.74 | 00:00:00 | | 2005-07-25 | 1,523,020,000 | 2,179.04 | 2,186.46 | 2,165.93 | 2,166.74 | 00:00:00 | | 2005-07-26 | 1,651,840,000 | 2,170.60 | 2,181.14 | 2,167.09 | 2,175.99 | 00:00:00 | | 2005-07-27 | 1,750,070,000 | 2,178.73 | 2,187.15 | 2,167.88 | 2,186.22 | 00:00:00 | | 2005-07-28 | 1,683,870,000 | 2,188.29 | 2,198.52 | 2,183.27 | 2,198.44 | 00:00:00 | | 2005-07-29 | 1,613,950,000 | 2,195.47 | 2,201.39 | 2,184.43 | 2,184.83 | 00:00:00 | | 2005-08-01 | 1,492,680,000 | 2,191.49 | 2,201.87 | 2,189.08 | 2,195.38 | 00:00:00 | | 2005-08-02 | 1,735,020,000 | 2,197.79 | 2,219.00 | 2,197.79 | 2,218.15 | 00:00:00 | | 2005-08-03 | 1,752,440,000 | 2,211.09 | 2,219.91 | 2,209.40 | 2,216.81 | 00:00:00 | | 2005-08-04 | 1,591,380,000 | 2,208.33 | 2,209.37 | 2,190.30 | 2,191.32 | 00:00:00 | | 2005-08-05 | 1,471,740,000 | 2,189.42 | 2,195.10 | 2,175.91 | 2,177.91 | 00:00:00 | | 2005-08-08 | 1,431,010,000 | 2,182.99 | 2,185.56 | 2,163.50 | 2,164.39 | 00:00:00 | | 2005-08-09 | 1,460,470,000 | 2,170.44 | 2,181.27 | 2,167.88 | 2,174.19 | 00:00:00 | | 2005-08-10 | 1,817,680,000 | 2,178.07 | 2,185.91 | 2,152.82 | 2,157.81 | 00:00:00 | | 2005-08-11 | 1,582,090,000 | 2,158.30 | 2,174.55 | 2,156.97 | 2,174.55 | 00:00:00 | | 2005-08-12 | 1,551,410,000 | 2,158.94 | 2,161.07 | 2,144.60 | 2,156.90 | 00:00:00 | | 2005-08-15 | 1,380,460,000 | 2,153.71 | 2,173.66 | 2,147.85 | 2,167.04 | 00:00:00 | | 2005-08-16 | 1,540,320,000 | 2,160.97 | 2,161.46 | 2,136.49 | 2,137.06 | 00:00:00 | | 2005-08-17 | 1,518,010,000 | 2,139.36 | 2,153.04 | 2,137.18 | 2,145.15 | 00:00:00 | | 2005-08-18 | 1,391,780,000 | 2,139.40 | 2,146.49 | 2,133.08 | 2,136.08 | 00:00:00 | | 2005-08-19 | 1,205,270,000 | 2,138.74 | 2,143.92 | 2,134.99 | 2,135.56 | 00:00:00 | | 2005-08-22 | 1,351,650,000 | 2,140.95 | 2,151.84 | 2,129.46 | 2,141.41 | 00:00:00 | | 2005-08-23 | 1,341,270,000 | 2,142.29 | 2,145.71 | 2,131.02 | 2,137.25 | 00:00:00 | | 2005-08-24 | 1,718,580,000 | 2,133.17 | 2,156.13 | 2,127.30 | 2,128.91 | 00:00:00 | | 2005-08-25 | 1,307,580,000 | 2,131.30 | 2,138.46 | 2,129.46 | 2,134.37 | 00:00:00 | | 2005-08-26 | 1,261,130,000 | 2,132.97 | 2,133.17 | 2,118.04 | 2,120.77 | 00:00:00 | | 2005-08-29 | 1,268,560,000 | 2,112.44 | 2,139.40 | 2,112.25 | 2,137.65 | 00:00:00 | | 2005-08-30 | 1,436,400,000 | 2,130.88 | 2,132.21 | 2,118.27 | 2,129.76 | 00:00:00 | | 2005-08-31 | 1,631,780,000 | 2,130.81 | 2,152.09 | 2,124.08 | 2,152.09 | 00:00:00 | | 2005-09-01 | 1,623,320,000 | 2,150.03 | 2,157.32 | 2,142.32 | 2,147.90 | 00:00:00 | | 2005-09-02 | 1,130,450,000 | 2,150.52 | 2,152.22 | 2,139.28 | 2,141.07 | 00:00:00 | | 2005-09-06 | 1,403,190,000 | 2,147.31 | 2,167.10 | 2,147.31 | 2,166.86 | 00:00:00 | | 2005-09-07 | 1,480,820,000 | 2,164.14 | 2,172.39 | 2,158.61 | 2,172.03 | 00:00:00 | | 2005-09-08 | 1,578,070,000 | 2,165.72 | 2,173.85 | 2,161.29 | 2,166.03 | 00:00:00 | | 2005-09-09 | 1,617,540,000 | 2,168.90 | 2,177.23 | 2,164.41 | 2,175.51 | 00:00:00 | | 2005-09-12 | 1,723,540,000 | 2,176.47 | 2,186.83 | 2,175.23 | 2,182.83 | 00:00:00 | | 2005-09-13 | 1,724,570,000 | 2,177.95 | 2,185.89 | 2,167.83 | 2,171.75 | 00:00:00 | | 2005-09-14 | 1,698,250,000 | 2,173.62 | 2,174.01 | 2,149.19 | 2,149.33 | 00:00:00 | | 2005-09-15 | 1,744,660,000 | 2,153.75 | 2,155.75 | 2,142.73 | 2,146.15 | 00:00:00 | | 2005-09-16 | 2,147,483,647 | 2,153.75 | 2,160.83 | 2,146.79 | 2,160.35 | 00:00:00 | | 2005-09-19 | 1,604,140,000 | 2,157.37 | 2,159.49 | 2,139.89 | 2,145.26 | 00:00:00 | | 2005-09-20 | 1,845,670,000 | 2,149.44 | 2,162.14 | 2,127.48 | 2,131.33 | 00:00:00 | | 2005-09-21 | 1,772,370,000 | 2,129.65 | 2,129.96 | 2,106.64 | 2,106.64 | 00:00:00 | | 2005-09-22 | 1,692,930,000 | 2,104.39 | 2,114.59 | 2,093.06 | 2,110.78 | 00:00:00 | | 2005-09-23 | 1,604,120,000 | 2,105.37 | 2,121.05 | 2,099.95 | 2,116.84 | 00:00:00 | | 2005-09-26 | 1,502,410,000 | 2,127.90 | 2,132.60 | 2,112.27 | 2,121.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
