|
 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 | | 2006-03-20 | 1,943,820,000 | 2,311.93 | 2,317.13 | 2,305.59 | 2,314.11 | 00:00:00 | | 2006-03-21 | 2,147,483,647 | 2,312.90 | 2,332.95 | 2,292.55 | 2,294.23 | 00:00:00 | | 2006-03-22 | 2,116,220,000 | 2,283.39 | 2,305.44 | 2,282.38 | 2,303.35 | 00:00:00 | | 2006-03-23 | 1,963,750,000 | 2,300.17 | 2,305.17 | 2,287.90 | 2,300.15 | 00:00:00 | | 2006-03-24 | 1,928,040,000 | 2,304.74 | 2,316.15 | 2,300.37 | 2,312.82 | 00:00:00 | | 2006-03-27 | 1,850,220,000 | 2,312.47 | 2,319.93 | 2,310.02 | 2,315.58 | 00:00:00 | | 2006-03-28 | 1,997,510,000 | 2,315.61 | 2,327.83 | 2,299.56 | 2,304.46 | 00:00:00 | | 2006-03-29 | 2,147,483,647 | 2,309.94 | 2,344.67 | 2,308.41 | 2,337.78 | 00:00:00 | | 2006-03-30 | 2,147,483,647 | 2,340.23 | 2,353.14 | 2,330.84 | 2,340.82 | 00:00:00 | | 2006-03-31 | 1,851,620,000 | 2,345.53 | 2,348.89 | 2,334.54 | 2,339.79 | 00:00:00 | | 2006-04-03 | 1,952,960,000 | 2,352.24 | 2,357.53 | 2,334.60 | 2,336.74 | 00:00:00 | | 2006-04-04 | 2,082,320,000 | 2,337.95 | 2,350.70 | 2,332.67 | 2,345.36 | 00:00:00 | | 2006-04-05 | 2,027,440,000 | 2,349.82 | 2,361.91 | 2,341.66 | 2,359.75 | 00:00:00 | | 2006-04-06 | 2,141,860,000 | 2,358.92 | 2,366.56 | 2,347.64 | 2,361.17 | 00:00:00 | | 2006-04-07 | 2,002,360,000 | 2,367.32 | 2,375.45 | 2,336.71 | 2,339.02 | 00:00:00 | | 2006-04-10 | 1,840,950,000 | 2,340.39 | 2,343.59 | 2,326.47 | 2,333.27 | 00:00:00 | | 2006-04-11 | 2,098,780,000 | 2,337.88 | 2,339.79 | 2,302.19 | 2,310.35 | 00:00:00 | | 2006-04-12 | 1,536,510,000 | 2,309.39 | 2,318.05 | 2,308.33 | 2,314.68 | 00:00:00 | | 2006-04-13 | 1,516,980,000 | 2,314.32 | 2,333.03 | 2,310.12 | 2,326.11 | 00:00:00 | | 2006-04-17 | 1,776,170,000 | 2,325.56 | 2,332.67 | 2,299.42 | 2,311.16 | 00:00:00 | | 2006-04-18 | 2,147,483,647 | 2,318.27 | 2,357.46 | 2,318.27 | 2,356.14 | 00:00:00 | | 2006-04-19 | 2,077,690,000 | 2,358.87 | 2,370.93 | 2,350.04 | 2,370.88 | 00:00:00 | | 2006-04-20 | 2,125,120,000 | 2,368.74 | 2,375.54 | 2,354.07 | 2,362.55 | 00:00:00 | | 2006-04-21 | 2,147,483,647 | 2,371.65 | 2,371.65 | 2,333.50 | 2,342.86 | 00:00:00 | | 2006-04-24 | 2,008,130,000 | 2,338.78 | 2,338.78 | 2,324.28 | 2,333.38 | 00:00:00 | | 2006-04-25 | 2,147,483,647 | 2,338.54 | 2,338.54 | 2,321.64 | 2,330.30 | 00:00:00 | | 2006-04-26 | 2,084,230,000 | 2,333.57 | 2,342.88 | 2,327.73 | 2,333.63 | 00:00:00 | | 2006-04-27 | 2,147,483,647 | 2,324.63 | 2,361.89 | 2,315.12 | 2,344.95 | 00:00:00 | | 2006-04-28 | 2,147,483,647 | 2,321.61 | 2,337.28 | 2,317.47 | 2,322.57 | 00:00:00 | | 2006-05-01 | 2,076,120,000 | 2,329.79 | 2,334.69 | 2,300.25 | 2,304.79 | 00:00:00 | | 2006-05-02 | 2,070,740,000 | 2,311.73 | 2,313.93 | 2,302.80 | 2,309.84 | 00:00:00 | | 2006-05-03 | 2,127,260,000 | 2,311.20 | 2,312.60 | 2,295.03 | 2,303.97 | 00:00:00 | | 2006-05-04 | 2,054,110,000 | 2,307.38 | 2,326.82 | 2,307.38 | 2,323.90 | 00:00:00 | | 2006-05-05 | 1,989,260,000 | 2,335.96 | 2,344.37 | 2,332.68 | 2,342.57 | 00:00:00 | | 2006-05-08 | 1,726,260,000 | 2,342.41 | 2,352.56 | 2,339.46 | 2,344.99 | 00:00:00 | | 2006-05-09 | 1,845,230,000 | 2,339.71 | 2,343.62 | 2,334.17 | 2,338.25 | 00:00:00 | | 2006-05-10 | 2,014,270,000 | 2,332.82 | 2,338.25 | 2,314.45 | 2,320.74 | 00:00:00 | | 2006-05-11 | 2,147,483,647 | 2,319.08 | 2,319.60 | 2,270.51 | 2,272.70 | 00:00:00 | | 2006-05-12 | 2,147,483,647 | 2,263.97 | 2,264.19 | 2,243.32 | 2,243.78 | 00:00:00 | | 2006-05-15 | 2,006,700,000 | 2,234.01 | 2,245.18 | 2,220.50 | 2,238.52 | 00:00:00 | | 2006-05-16 | 1,996,620,000 | 2,239.00 | 2,243.74 | 2,222.80 | 2,229.13 | 00:00:00 | | 2006-05-17 | 2,147,483,647 | 2,214.90 | 2,222.38 | 2,193.87 | 2,195.80 | 00:00:00 | | 2006-05-18 | 2,022,640,000 | 2,205.37 | 2,212.95 | 2,180.28 | 2,180.32 | 00:00:00 | | 2006-05-19 | 2,147,483,647 | 2,183.34 | 2,198.66 | 2,164.54 | 2,193.88 | 00:00:00 | | 2006-05-22 | 2,147,483,647 | 2,178.15 | 2,184.57 | 2,156.67 | 2,172.86 | 00:00:00 | | 2006-05-23 | 2,131,750,000 | 2,188.38 | 2,199.56 | 2,158.76 | 2,158.76 | 00:00:00 | | 2006-05-24 | 2,147,483,647 | 2,159.83 | 2,179.84 | 2,135.81 | 2,169.17 | 00:00:00 | | 2006-05-25 | 2,028,960,000 | 2,182.43 | 2,198.58 | 2,174.24 | 2,198.24 | 00:00:00 | | 2006-05-26 | 1,540,700,000 | 2,205.90 | 2,210.49 | 2,196.70 | 2,210.37 | 00:00:00 | | 2006-05-30 | 1,718,660,000 | 2,202.57 | 2,202.57 | 2,164.74 | 2,164.74 | 00:00:00 | | 2006-05-31 | 2,119,060,000 | 2,171.46 | 2,185.33 | 2,165.79 | 2,178.88 | 00:00:00 | | 2006-06-01 | 2,078,740,000 | 2,179.82 | 2,219.86 | 2,177.80 | 2,219.86 | 00:00:00 | | 2006-06-02 | 1,933,380,000 | 2,229.84 | 2,233.88 | 2,203.73 | 2,219.41 | 00:00:00 | | 2006-06-05 | 1,733,250,000 | 2,212.35 | 2,219.41 | 2,169.40 | 2,169.62 | 00:00:00 | | 2006-06-06 | 2,089,540,000 | 2,174.28 | 2,176.47 | 2,144.20 | 2,162.78 | 00:00:00 | | 2006-06-07 | 1,913,870,000 | 2,166.58 | 2,184.44 | 2,150.69 | 2,151.80 | 00:00:00 | | 2006-06-08 | 2,147,483,647 | 2,141.59 | 2,151.80 | 2,100.43 | 2,145.32 | 00:00:00 | | 2006-06-09 | 1,754,740,000 | 2,151.92 | 2,163.21 | 2,133.47 | 2,135.06 | 00:00:00 | | 2006-06-12 | 1,887,720,000 | 2,137.47 | 2,138.68 | 2,091.32 | 2,091.32 | 00:00:00 | | 2006-06-13 | 2,147,483,647 | 2,089.88 | 2,108.36 | 2,067.74 | 2,072.47 | 00:00:00 | | 2006-06-14 | 2,090,140,000 | 2,075.55 | 2,091.94 | 2,065.11 | 2,086.00 | 00:00:00 | | 2006-06-15 | 2,147,483,647 | 2,098.37 | 2,147.91 | 2,086.00 | 2,144.15 | 00:00:00 | | 2006-06-16 | 2,147,483,647 | 2,140.51 | 2,144.15 | 2,122.78 | 2,129.95 | 00:00:00 | | 2006-06-19 | 1,681,580,000 | 2,136.60 | 2,138.77 | 2,104.38 | 2,110.42 | 00:00:00 | | 2006-06-20 | 1,572,100,000 | 2,110.92 | 2,126.72 | 2,103.77 | 2,107.06 | 00:00:00 | | 2006-06-21 | 1,854,850,000 | 2,109.22 | 2,152.56 | 2,107.06 | 2,141.20 | 00:00:00 | | 2006-06-22 | 1,644,700,000 | 2,138.97 | 2,141.20 | 2,113.59 | 2,122.98 | 00:00:00 | | 2006-06-23 | 1,614,510,000 | 2,120.30 | 2,137.43 | 2,110.81 | 2,121.47 | 00:00:00 | | 2006-06-26 | 1,392,940,000 | 2,126.46 | 2,135.71 | 2,121.47 | 2,133.67 | 00:00:00 | | 2006-06-27 | 1,788,170,000 | 2,134.58 | 2,139.43 | 2,098.76 | 2,100.25 | 00:00:00 | | 2006-06-28 | 1,591,310,000 | 2,105.94 | 2,112.62 | 2,090.78 | 2,111.84 | 00:00:00 | | 2006-06-29 | 2,147,483,647 | 2,121.50 | 2,174.38 | 2,111.84 | 2,174.38 | 00:00:00 | | 2006-06-30 | 2,147,483,647 | 2,181.47 | 2,183.48 | 2,164.67 | 2,172.09 | 00:00:00 | | 2006-07-03 | 788,200,000 | 2,177.91 | 2,190.44 | 2,172.09 | 2,190.43 | 00:00:00 | | 2006-07-05 | 1,586,970,000 | 2,174.69 | 2,190.43 | 2,147.12 | 2,153.34 | 00:00:00 | | 2006-07-06 | 1,585,090,000 | 2,156.30 | 2,168.54 | 2,148.21 | 2,155.09 | 00:00:00 | | 2006-07-07 | 1,759,870,000 | 2,146.89 | 2,155.09 | 2,126.64 | 2,130.06 | 00:00:00 | | 2006-07-10 | 1,561,790,000 | 2,135.96 | 2,142.36 | 2,109.18 | 2,116.93 | 00:00:00 | | 2006-07-11 | 1,971,500,000 | 2,110.42 | 2,129.47 | 2,095.69 | 2,128.86 | 00:00:00 | | 2006-07-12 | 1,776,520,000 | 2,121.71 | 2,128.86 | 2,090.23 | 2,090.24 | 00:00:00 | | 2006-07-13 | 2,022,040,000 | 2,076.39 | 2,090.24 | 2,054.10 | 2,054.11 | 00:00:00 | | 2006-07-14 | 1,779,960,000 | 2,053.88 | 2,056.53 | 2,027.11 | 2,037.35 | 00:00:00 | | 2006-07-17 | 1,504,880,000 | 2,034.76 | 2,050.65 | 2,028.30 | 2,037.72 | 00:00:00 | | 2006-07-18 | 1,996,880,000 | 2,043.18 | 2,052.53 | 2,012.78 | 2,043.22 | 00:00:00 | | 2006-07-19 | 2,147,483,647 | 2,037.68 | 2,086.07 | 2,037.10 | 2,080.71 | 00:00:00 | | 2006-07-20 | 1,951,450,000 | 2,083.83 | 2,084.24 | 2,038.71 | 2,039.42 | 00:00:00 | | 2006-07-21 | 2,147,483,647 | 2,035.26 | 2,035.78 | 2,014.07 | 2,020.39 | 00:00:00 | | 2006-07-24 | 1,975,870,000 | 2,030.49 | 2,061.84 | 2,030.49 | 2,061.84 | 00:00:00 | | 2006-07-25 | 1,913,710,000 | 2,060.38 | 2,080.11 | 2,055.34 | 2,073.90 | 00:00:00 | | 2006-07-26 | 2,073,310,000 | 2,066.46 | 2,083.96 | 2,053.64 | 2,070.46 | 00:00:00 | | 2006-07-27 | 2,120,100,000 | 2,082.57 | 2,093.14 | 2,052.02 | 2,054.47 | 00:00:00 | | 2006-07-28 | 1,803,290,000 | 2,065.28 | 2,094.95 | 2,065.06 | 2,094.14 | 00:00:00 | | 2006-07-31 | 1,582,270,000 | 2,087.86 | 2,098.24 | 2,082.62 | 2,091.47 | 00:00:00 | | 2006-08-01 | 1,663,070,000 | 2,080.34 | 2,080.34 | 2,052.75 | 2,061.99 | 00:00:00 | | 2006-08-02 | 1,755,730,000 | 2,069.91 | 2,089.00 | 2,069.58 | 2,078.81 | 00:00:00 | | 2006-08-03 | 1,818,790,000 | 2,064.56 | 2,099.81 | 2,060.91 | 2,092.34 | 00:00:00 | | 2006-08-04 | 1,832,040,000 | 2,107.83 | 2,119.01 | 2,068.80 | 2,085.05 | 00:00:00 | | 2006-08-07 | 1,428,170,000 | 2,079.45 | 2,079.45 | 2,064.94 | 2,072.50 | 00:00:00 | | 2006-08-08 | 1,889,440,000 | 2,079.52 | 2,083.90 | 2,054.13 | 2,060.85 | 00:00:00 | | 2006-08-09 | 2,074,060,000 | 2,085.56 | 2,097.76 | 2,056.77 | 2,060.28 | 00:00:00 | | 2006-08-10 | 1,730,320,000 | 2,052.98 | 2,076.35 | 2,048.22 | 2,071.74 | 00:00:00 | | 2006-08-11 | 1,423,530,000 | 2,066.23 | 2,066.23 | 2,049.84 | 2,057.71 | 00:00:00 | | 2006-08-14 | 1,480,120,000 | 2,073.01 | 2,092.66 | 2,067.69 | 2,069.04 | 00:00:00 | | 2006-08-15 | 1,755,660,000 | 2,092.49 | 2,115.01 | 2,089.60 | 2,115.01 | 00:00:00 | | 2006-08-16 | 2,147,483,647 | 2,127.06 | 2,149.54 | 2,120.11 | 2,149.54 | 00:00:00 | | 2006-08-17 | 1,919,020,000 | 2,144.30 | 2,168.11 | 2,141.56 | 2,157.61 | 00:00:00 | | 2006-08-18 | 1,683,790,000 | 2,157.14 | 2,165.47 | 2,138.45 | 2,163.95 | 00:00:00 | | 2006-08-21 | 1,314,000,000 | 2,151.91 | 2,153.53 | 2,140.81 | 2,147.75 | 00:00:00 | | 2006-08-22 | 1,555,940,000 | 2,145.31 | 2,162.68 | 2,140.63 | 2,150.02 | 00:00:00 | | 2006-08-23 | 1,457,180,000 | 2,152.91 | 2,160.11 | 2,126.75 | 2,134.66 | 00:00:00 | | 2006-08-24 | 1,404,360,000 | 2,142.34 | 2,144.33 | 2,122.65 | 2,137.11 | 00:00:00 | | 2006-08-25 | 1,282,510,000 | 2,132.17 | 2,152.92 | 2,129.25 | 2,140.29 | 00:00:00 | | 2006-08-28 | 1,333,860,000 | 2,140.52 | 2,164.22 | 2,139.57 | 2,160.70 | 00:00:00 | | 2006-08-29 | 1,580,990,000 | 2,161.96 | 2,173.88 | 2,145.22 | 2,172.30 | 00:00:00 | | 2006-08-30 | 1,620,030,000 | 2,175.07 | 2,188.55 | 2,167.48 | 2,185.73 | 00:00:00 | | 2006-08-31 | 1,700,210,000 | 2,189.17 | 2,193.34 | 2,181.77 | 2,183.75 | 00:00:00 | | 2006-09-01 | 1,325,540,000 | 2,194.56 | 2,198.58 | 2,182.93 | 2,193.16 | 00:00:00 | | 2006-09-05 | 1,732,460,000 | 2,192.94 | 2,207.55 | 2,184.42 | 2,205.70 | 00:00:00 | | 2006-09-06 | 1,797,080,000 | 2,189.70 | 2,190.26 | 2,167.63 | 2,167.84 | 00:00:00 | | 2006-09-07 | 1,847,190,000 | 2,160.05 | 2,174.80 | 2,149.36 | 2,155.29 | 00:00:00 | | 2006-09-08 | 1,457,220,000 | 2,160.02 | 2,168.44 | 2,154.55 | 2,165.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
