|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,502,410,000 | 2,127.90 | 2,132.60 | 2,112.27 | 2,121.46 | 00:00:00 | | 2005-09-27 | 1,658,660,000 | 2,123.65 | 2,125.90 | 2,109.05 | 2,116.42 | 00:00:00 | | 2005-09-28 | 1,703,850,000 | 2,122.19 | 2,127.49 | 2,109.75 | 2,115.40 | 00:00:00 | | 2005-09-29 | 1,801,520,000 | 2,114.97 | 2,141.43 | 2,107.70 | 2,141.22 | 00:00:00 | | 2005-09-30 | 1,610,970,000 | 2,140.17 | 2,151.69 | 2,138.23 | 2,151.69 | 00:00:00 | | 2005-10-03 | 1,794,420,000 | 2,152.70 | 2,162.79 | 2,152.59 | 2,155.43 | 00:00:00 | | 2005-10-04 | 2,005,300,000 | 2,156.26 | 2,167.00 | 2,139.00 | 2,139.36 | 00:00:00 | | 2005-10-05 | 1,923,900,000 | 2,139.16 | 2,139.60 | 2,103.02 | 2,103.02 | 00:00:00 | | 2005-10-06 | 2,107,360,000 | 2,104.92 | 2,110.83 | 2,069.04 | 2,084.08 | 00:00:00 | | 2005-10-07 | 1,444,780,000 | 2,091.12 | 2,097.42 | 2,082.44 | 2,090.35 | 00:00:00 | | 2005-10-10 | 1,379,210,000 | 2,091.68 | 2,093.23 | 2,078.11 | 2,078.92 | 00:00:00 | | 2005-10-11 | 1,851,960,000 | 2,084.38 | 2,085.61 | 2,058.19 | 2,061.09 | 00:00:00 | | 2005-10-12 | 2,014,750,000 | 2,055.44 | 2,064.66 | 2,032.79 | 2,037.47 | 00:00:00 | | 2005-10-13 | 1,777,590,000 | 2,033.86 | 2,051.23 | 2,025.58 | 2,047.22 | 00:00:00 | | 2005-10-14 | 1,555,430,000 | 2,054.50 | 2,064.95 | 2,042.54 | 2,064.83 | 00:00:00 | | 2005-10-17 | 1,266,030,000 | 2,065.54 | 2,071.25 | 2,054.19 | 2,070.30 | 00:00:00 | | 2005-10-18 | 1,460,730,000 | 2,069.32 | 2,072.50 | 2,055.96 | 2,056.00 | 00:00:00 | | 2005-10-19 | 1,893,300,000 | 2,048.66 | 2,091.24 | 2,042.03 | 2,091.24 | 00:00:00 | | 2005-10-20 | 1,797,930,000 | 2,088.04 | 2,096.43 | 2,058.52 | 2,068.11 | 00:00:00 | | 2005-10-21 | 1,770,700,000 | 2,083.84 | 2,091.44 | 2,074.20 | 2,082.21 | 00:00:00 | | 2005-10-24 | 1,551,470,000 | 2,089.51 | 2,115.88 | 2,083.98 | 2,115.83 | 00:00:00 | | 2005-10-25 | 1,599,120,000 | 2,109.55 | 2,116.42 | 2,094.79 | 2,109.45 | 00:00:00 | | 2005-10-26 | 1,832,000,000 | 2,104.02 | 2,121.36 | 2,098.15 | 2,100.05 | 00:00:00 | | 2005-10-27 | 1,718,600,000 | 2,095.85 | 2,098.04 | 2,063.81 | 2,063.81 | 00:00:00 | | 2005-10-28 | 1,886,560,000 | 2,073.85 | 2,089.88 | 2,064.92 | 2,089.88 | 00:00:00 | | 2005-10-31 | 1,869,760,000 | 2,094.37 | 2,125.73 | 2,094.37 | 2,120.30 | 00:00:00 | | 2005-11-01 | 1,903,230,000 | 2,109.89 | 2,121.25 | 2,108.86 | 2,114.05 | 00:00:00 | | 2005-11-02 | 2,147,483,647 | 2,110.95 | 2,144.56 | 2,110.87 | 2,144.31 | 00:00:00 | | 2005-11-03 | 2,147,483,647 | 2,157.30 | 2,169.98 | 2,153.20 | 2,160.22 | 00:00:00 | | 2005-11-04 | 1,699,610,000 | 2,165.10 | 2,172.68 | 2,156.60 | 2,169.43 | 00:00:00 | | 2005-11-07 | 1,621,120,000 | 2,174.25 | 2,182.09 | 2,165.82 | 2,178.24 | 00:00:00 | | 2005-11-08 | 1,599,370,000 | 2,172.37 | 2,180.79 | 2,166.25 | 2,172.07 | 00:00:00 | | 2005-11-09 | 1,594,180,000 | 2,171.23 | 2,182.90 | 2,166.16 | 2,175.81 | 00:00:00 | | 2005-11-10 | 1,938,030,000 | 2,175.02 | 2,196.75 | 2,162.65 | 2,196.68 | 00:00:00 | | 2005-11-11 | 1,454,900,000 | 2,198.26 | 2,205.36 | 2,198.26 | 2,202.47 | 00:00:00 | | 2005-11-14 | 1,385,360,000 | 2,203.79 | 2,206.88 | 2,197.12 | 2,200.95 | 00:00:00 | | 2005-11-15 | 1,684,810,000 | 2,199.39 | 2,204.69 | 2,181.92 | 2,186.74 | 00:00:00 | | 2005-11-16 | 1,721,760,000 | 2,189.46 | 2,191.19 | 2,176.54 | 2,187.93 | 00:00:00 | | 2005-11-17 | 1,809,860,000 | 2,195.48 | 2,220.46 | 2,194.66 | 2,220.46 | 00:00:00 | | 2005-11-18 | 1,993,850,000 | 2,232.36 | 2,234.30 | 2,218.81 | 2,227.07 | 00:00:00 | | 2005-11-21 | 1,661,890,000 | 2,226.62 | 2,242.30 | 2,219.25 | 2,241.67 | 00:00:00 | | 2005-11-22 | 1,856,560,000 | 2,235.30 | 2,257.77 | 2,232.74 | 2,253.56 | 00:00:00 | | 2005-11-23 | 1,585,710,000 | 2,251.37 | 2,269.30 | 2,250.40 | 2,259.98 | 00:00:00 | | 2005-11-25 | 635,420,000 | 2,262.43 | 2,264.13 | 2,256.45 | 2,263.01 | 00:00:00 | | 2005-11-28 | 1,559,380,000 | 2,263.55 | 2,264.06 | 2,239.34 | 2,239.37 | 00:00:00 | | 2005-11-29 | 1,753,540,000 | 2,247.70 | 2,253.25 | 2,232.54 | 2,232.71 | 00:00:00 | | 2005-11-30 | 1,876,080,000 | 2,232.50 | 2,243.41 | 2,230.19 | 2,232.82 | 00:00:00 | | 2005-12-01 | 2,010,420,000 | 2,244.85 | 2,269.39 | 2,244.71 | 2,267.17 | 00:00:00 | | 2005-12-02 | 1,758,510,000 | 2,266.17 | 2,273.61 | 2,261.13 | 2,273.37 | 00:00:00 | | 2005-12-05 | 1,659,920,000 | 2,269.07 | 2,269.48 | 2,250.84 | 2,257.64 | 00:00:00 | | 2005-12-06 | 1,788,200,000 | 2,267.76 | 2,278.16 | 2,259.37 | 2,260.76 | 00:00:00 | | 2005-12-07 | 1,733,530,000 | 2,263.29 | 2,264.91 | 2,244.62 | 2,252.01 | 00:00:00 | | 2005-12-08 | 1,908,360,000 | 2,254.80 | 2,261.61 | 2,233.74 | 2,246.46 | 00:00:00 | | 2005-12-09 | 1,658,570,000 | 2,247.28 | 2,258.67 | 2,241.03 | 2,256.73 | 00:00:00 | | 2005-12-12 | 1,679,280,000 | 2,263.97 | 2,266.14 | 2,253.44 | 2,260.95 | 00:00:00 | | 2005-12-13 | 1,873,980,000 | 2,256.60 | 2,271.85 | 2,254.92 | 2,265.00 | 00:00:00 | | 2005-12-14 | 1,676,210,000 | 2,261.94 | 2,270.44 | 2,254.44 | 2,262.59 | 00:00:00 | | 2005-12-15 | 1,804,630,000 | 2,266.05 | 2,267.55 | 2,247.32 | 2,260.63 | 00:00:00 | | 2005-12-16 | 2,147,483,647 | 2,262.08 | 2,263.89 | 2,251.67 | 2,252.48 | 00:00:00 | | 2005-12-19 | 1,745,530,000 | 2,254.64 | 2,256.03 | 2,221.79 | 2,222.74 | 00:00:00 | | 2005-12-20 | 1,702,920,000 | 2,223.56 | 2,231.02 | 2,213.52 | 2,222.42 | 00:00:00 | | 2005-12-21 | 1,630,030,000 | 2,227.53 | 2,241.94 | 2,225.19 | 2,231.66 | 00:00:00 | | 2005-12-22 | 1,498,880,000 | 2,233.79 | 2,247.09 | 2,232.57 | 2,246.49 | 00:00:00 | | 2005-12-23 | 978,370,000 | 2,249.41 | 2,254.71 | 2,245.58 | 2,249.42 | 00:00:00 | | 2005-12-27 | 1,250,500,000 | 2,253.05 | 2,259.68 | 2,226.62 | 2,226.89 | 00:00:00 | | 2005-12-28 | 1,221,540,000 | 2,230.36 | 2,233.54 | 2,221.41 | 2,228.94 | 00:00:00 | | 2005-12-29 | 1,185,350,000 | 2,229.60 | 2,232.89 | 2,216.98 | 2,218.16 | 00:00:00 | | 2005-12-30 | 1,284,050,000 | 2,209.03 | 2,209.97 | 2,200.51 | 2,205.32 | 00:00:00 | | 2006-01-03 | 1,998,300,000 | 2,216.53 | 2,249.68 | 2,189.91 | 2,243.74 | 00:00:00 | | 2006-01-04 | 1,887,560,000 | 2,246.96 | 2,265.28 | 2,246.07 | 2,263.46 | 00:00:00 | | 2006-01-05 | 1,891,750,000 | 2,264.93 | 2,277.56 | 2,264.50 | 2,276.87 | 00:00:00 | | 2006-01-06 | 2,147,483,647 | 2,289.21 | 2,306.72 | 2,281.01 | 2,305.62 | 00:00:00 | | 2006-01-09 | 1,949,140,000 | 2,306.18 | 2,322.63 | 2,303.13 | 2,318.69 | 00:00:00 | | 2006-01-10 | 1,978,160,000 | 2,306.22 | 2,320.32 | 2,303.93 | 2,320.32 | 00:00:00 | | 2006-01-11 | 2,147,483,647 | 2,321.41 | 2,332.92 | 2,316.49 | 2,331.36 | 00:00:00 | | 2006-01-12 | 2,011,460,000 | 2,327.17 | 2,330.31 | 2,313.22 | 2,316.69 | 00:00:00 | | 2006-01-13 | 1,784,410,000 | 2,317.74 | 2,321.70 | 2,308.16 | 2,317.04 | 00:00:00 | | 2006-01-17 | 1,702,260,000 | 2,302.56 | 2,305.87 | 2,294.05 | 2,302.69 | 00:00:00 | | 2006-01-18 | 2,147,483,647 | 2,265.50 | 2,285.94 | 2,264.08 | 2,279.64 | 00:00:00 | | 2006-01-19 | 2,147,483,647 | 2,291.69 | 2,311.71 | 2,289.82 | 2,301.81 | 00:00:00 | | 2006-01-20 | 2,147,483,647 | 2,300.36 | 2,300.73 | 2,245.20 | 2,247.70 | 00:00:00 | | 2006-01-23 | 1,902,480,000 | 2,255.31 | 2,256.24 | 2,241.02 | 2,248.47 | 00:00:00 | | 2006-01-24 | 2,067,470,000 | 2,256.13 | 2,269.44 | 2,256.03 | 2,265.25 | 00:00:00 | | 2006-01-25 | 2,147,483,647 | 2,275.30 | 2,275.30 | 2,253.06 | 2,260.65 | 00:00:00 | | 2006-01-26 | 2,147,483,647 | 2,274.85 | 2,284.07 | 2,264.85 | 2,283.00 | 00:00:00 | | 2006-01-27 | 2,147,483,647 | 2,293.37 | 2,314.36 | 2,289.47 | 2,304.23 | 00:00:00 | | 2006-01-30 | 1,900,730,000 | 2,306.24 | 2,313.98 | 2,304.75 | 2,306.78 | 00:00:00 | | 2006-01-31 | 2,147,483,647 | 2,305.82 | 2,311.83 | 2,292.95 | 2,305.82 | 00:00:00 | | 2006-02-01 | 2,147,483,647 | 2,294.11 | 2,311.57 | 2,292.23 | 2,310.56 | 00:00:00 | | 2006-02-02 | 2,147,483,647 | 2,306.57 | 2,308.05 | 2,277.30 | 2,281.57 | 00:00:00 | | 2006-02-03 | 2,147,483,647 | 2,268.43 | 2,274.62 | 2,255.99 | 2,262.58 | 00:00:00 | | 2006-02-06 | 1,769,530,000 | 2,263.12 | 2,265.81 | 2,249.75 | 2,258.80 | 00:00:00 | | 2006-02-07 | 2,117,180,000 | 2,255.94 | 2,265.54 | 2,239.51 | 2,244.96 | 00:00:00 | | 2006-02-08 | 2,147,483,647 | 2,260.22 | 2,268.72 | 2,246.98 | 2,266.98 | 00:00:00 | | 2006-02-09 | 2,147,483,647 | 2,273.77 | 2,284.52 | 2,254.26 | 2,255.87 | 00:00:00 | | 2006-02-10 | 2,017,730,000 | 2,255.77 | 2,266.44 | 2,235.41 | 2,261.88 | 00:00:00 | | 2006-02-13 | 1,662,000,000 | 2,252.04 | 2,254.31 | 2,232.68 | 2,239.81 | 00:00:00 | | 2006-02-14 | 1,805,300,000 | 2,243.54 | 2,266.82 | 2,237.47 | 2,262.17 | 00:00:00 | | 2006-02-15 | 1,783,050,000 | 2,259.04 | 2,277.13 | 2,255.10 | 2,276.43 | 00:00:00 | | 2006-02-16 | 1,940,470,000 | 2,281.88 | 2,294.63 | 2,278.06 | 2,294.63 | 00:00:00 | | 2006-02-17 | 1,948,640,000 | 2,291.73 | 2,291.76 | 2,279.63 | 2,282.36 | 00:00:00 | | 2006-02-21 | 1,747,180,000 | 2,283.52 | 2,284.82 | 2,256.75 | 2,262.96 | 00:00:00 | | 2006-02-22 | 1,824,110,000 | 2,264.69 | 2,287.99 | 2,259.17 | 2,283.17 | 00:00:00 | | 2006-02-23 | 1,754,200,000 | 2,279.59 | 2,293.74 | 2,271.82 | 2,279.32 | 00:00:00 | | 2006-02-24 | 1,583,980,000 | 2,278.27 | 2,287.86 | 2,272.78 | 2,287.04 | 00:00:00 | | 2006-02-27 | 1,714,420,000 | 2,291.48 | 2,313.53 | 2,291.24 | 2,307.18 | 00:00:00 | | 2006-02-28 | 2,120,560,000 | 2,300.96 | 2,305.62 | 2,276.74 | 2,281.39 | 00:00:00 | | 2006-03-01 | 2,147,483,647 | 2,288.15 | 2,315.95 | 2,285.64 | 2,314.64 | 00:00:00 | | 2006-03-02 | 2,089,100,000 | 2,305.53 | 2,316.93 | 2,299.76 | 2,311.11 | 00:00:00 | | 2006-03-03 | 2,147,483,647 | 2,299.10 | 2,324.92 | 2,297.09 | 2,302.60 | 00:00:00 | | 2006-03-06 | 2,112,280,000 | 2,306.66 | 2,309.51 | 2,281.37 | 2,286.03 | 00:00:00 | | 2006-03-07 | 1,908,310,000 | 2,280.08 | 2,280.08 | 2,259.64 | 2,268.38 | 00:00:00 | | 2006-03-08 | 2,084,040,000 | 2,260.87 | 2,275.13 | 2,248.65 | 2,267.46 | 00:00:00 | | 2006-03-09 | 1,957,560,000 | 2,272.26 | 2,279.28 | 2,249.56 | 2,249.72 | 00:00:00 | | 2006-03-10 | 1,752,700,000 | 2,251.81 | 2,266.99 | 2,239.54 | 2,262.04 | 00:00:00 | | 2006-03-13 | 1,649,550,000 | 2,269.44 | 2,280.20 | 2,263.68 | 2,267.03 | 00:00:00 | | 2006-03-14 | 1,911,750,000 | 2,264.25 | 2,296.92 | 2,264.24 | 2,295.90 | 00:00:00 | | 2006-03-15 | 2,090,520,000 | 2,301.17 | 2,312.49 | 2,293.06 | 2,311.84 | 00:00:00 | | 2006-03-16 | 2,147,483,647 | 2,319.11 | 2,323.79 | 2,299.55 | 2,299.56 | 00:00:00 | | 2006-03-17 | 2,147,483,647 | 2,306.17 | 2,310.84 | 2,294.50 | 2,306.48 | 00:00:00 | | 2006-03-20 | 1,943,820,000 | 2,311.93 | 2,317.13 | 2,305.59 | 2,314.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
