|
 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 | | 2006-09-08 | 1,457,220,000 | 2,160.02 | 2,168.44 | 2,154.55 | 2,165.79 | 00:00:00 | | 2006-09-11 | 1,694,280,000 | 2,152.12 | 2,180.39 | 2,147.44 | 2,173.25 | 00:00:00 | | 2006-09-12 | 2,007,990,000 | 2,174.61 | 2,217.28 | 2,174.61 | 2,215.82 | 00:00:00 | | 2006-09-13 | 1,860,530,000 | 2,214.80 | 2,229.18 | 2,211.14 | 2,227.67 | 00:00:00 | | 2006-09-14 | 1,826,600,000 | 2,221.73 | 2,230.97 | 2,218.86 | 2,228.73 | 00:00:00 | | 2006-09-15 | 2,147,483,647 | 2,243.28 | 2,247.16 | 2,227.72 | 2,235.59 | 00:00:00 | | 2006-09-18 | 1,914,200,000 | 2,232.99 | 2,247.47 | 2,228.52 | 2,235.75 | 00:00:00 | | 2006-09-19 | 2,079,920,000 | 2,239.86 | 2,239.86 | 2,202.93 | 2,222.37 | 00:00:00 | | 2006-09-20 | 2,147,483,647 | 2,242.11 | 2,257.28 | 2,242.11 | 2,252.89 | 00:00:00 | | 2006-09-21 | 1,993,110,000 | 2,257.54 | 2,261.47 | 2,232.89 | 2,237.75 | 00:00:00 | | 2006-09-22 | 1,646,540,000 | 2,233.55 | 2,233.55 | 2,210.13 | 2,218.93 | 00:00:00 | | 2006-09-25 | 1,833,860,000 | 2,227.37 | 2,253.45 | 2,212.02 | 2,249.07 | 00:00:00 | | 2006-09-26 | 2,011,140,000 | 2,247.72 | 2,261.78 | 2,243.67 | 2,261.34 | 00:00:00 | | 2006-09-27 | 2,039,100,000 | 2,256.17 | 2,271.00 | 2,254.37 | 2,263.39 | 00:00:00 | | 2006-09-28 | 1,805,260,000 | 2,266.93 | 2,273.12 | 2,252.91 | 2,270.02 | 00:00:00 | | 2006-09-29 | 1,812,120,000 | 2,273.30 | 2,273.30 | 2,257.98 | 2,258.43 | 00:00:00 | | 2006-10-02 | 1,769,170,000 | 2,257.00 | 2,262.67 | 2,235.68 | 2,237.60 | 00:00:00 | | 2006-10-03 | 1,946,800,000 | 2,233.01 | 2,251.86 | 2,224.21 | 2,243.65 | 00:00:00 | | 2006-10-04 | 2,147,483,647 | 2,239.88 | 2,290.98 | 2,239.26 | 2,290.95 | 00:00:00 | | 2006-10-05 | 1,911,090,000 | 2,289.53 | 2,306.35 | 2,287.61 | 2,306.34 | 00:00:00 | | 2006-10-06 | 1,672,470,000 | 2,296.15 | 2,306.28 | 2,289.99 | 2,299.99 | 00:00:00 | | 2006-10-09 | 1,485,280,000 | 2,297.82 | 2,317.42 | 2,295.25 | 2,311.77 | 00:00:00 | | 2006-10-10 | 1,760,360,000 | 2,314.12 | 2,319.06 | 2,302.24 | 2,315.43 | 00:00:00 | | 2006-10-11 | 1,995,600,000 | 2,304.67 | 2,322.07 | 2,292.29 | 2,308.27 | 00:00:00 | | 2006-10-12 | 2,003,960,000 | 2,318.28 | 2,346.29 | 2,318.28 | 2,346.18 | 00:00:00 | | 2006-10-13 | 1,940,530,000 | 2,344.70 | 2,360.23 | 2,341.40 | 2,357.29 | 00:00:00 | | 2006-10-16 | 1,823,620,000 | 2,359.19 | 2,368.11 | 2,358.01 | 2,363.84 | 00:00:00 | | 2006-10-17 | 2,125,950,000 | 2,354.07 | 2,354.07 | 2,329.80 | 2,344.95 | 00:00:00 | | 2006-10-18 | 2,130,750,000 | 2,355.42 | 2,362.09 | 2,330.49 | 2,337.15 | 00:00:00 | | 2006-10-19 | 2,000,690,000 | 2,332.54 | 2,345.24 | 2,324.43 | 2,340.94 | 00:00:00 | | 2006-10-20 | 1,922,070,000 | 2,340.94 | 2,349.36 | 2,329.13 | 2,342.30 | 00:00:00 | | 2006-10-23 | 1,823,480,000 | 2,338.15 | 2,364.20 | 2,330.61 | 2,355.56 | 00:00:00 | | 2006-10-24 | 1,856,880,000 | 2,352.49 | 2,356.03 | 2,335.91 | 2,344.84 | 00:00:00 | | 2006-10-25 | 2,100,780,000 | 2,346.77 | 2,359.76 | 2,338.65 | 2,356.59 | 00:00:00 | | 2006-10-26 | 2,147,483,647 | 2,361.09 | 2,379.29 | 2,347.88 | 2,379.10 | 00:00:00 | | 2006-10-27 | 2,147,483,647 | 2,375.17 | 2,377.34 | 2,347.07 | 2,350.62 | 00:00:00 | | 2006-10-30 | 1,724,180,000 | 2,347.21 | 2,371.06 | 2,341.03 | 2,363.77 | 00:00:00 | | 2006-10-31 | 1,922,150,000 | 2,368.75 | 2,374.64 | 2,355.95 | 2,366.71 | 00:00:00 | | 2006-11-01 | 2,027,020,000 | 2,373.49 | 2,375.53 | 2,330.57 | 2,334.35 | 00:00:00 | | 2006-11-02 | 1,887,310,000 | 2,324.48 | 2,339.13 | 2,320.84 | 2,334.02 | 00:00:00 | | 2006-11-03 | 1,830,050,000 | 2,339.04 | 2,343.98 | 2,316.82 | 2,330.79 | 00:00:00 | | 2006-11-06 | 1,892,250,000 | 2,341.66 | 2,371.81 | 2,341.66 | 2,365.95 | 00:00:00 | | 2006-11-07 | 2,088,770,000 | 2,366.01 | 2,391.34 | 2,363.64 | 2,375.88 | 00:00:00 | | 2006-11-08 | 2,076,020,000 | 2,363.92 | 2,393.47 | 2,358.44 | 2,384.94 | 00:00:00 | | 2006-11-09 | 2,147,483,647 | 2,399.28 | 2,401.33 | 2,370.60 | 2,376.01 | 00:00:00 | | 2006-11-10 | 1,680,460,000 | 2,378.26 | 2,389.72 | 2,373.62 | 2,389.72 | 00:00:00 | | 2006-11-13 | 1,720,810,000 | 2,389.52 | 2,408.91 | 2,387.88 | 2,406.38 | 00:00:00 | | 2006-11-14 | 1,926,370,000 | 2,408.05 | 2,430.83 | 2,394.62 | 2,430.66 | 00:00:00 | | 2006-11-15 | 2,103,870,000 | 2,430.14 | 2,452.56 | 2,429.68 | 2,442.75 | 00:00:00 | | 2006-11-16 | 2,038,830,000 | 2,447.09 | 2,453.35 | 2,438.04 | 2,449.06 | 00:00:00 | | 2006-11-17 | 1,732,400,000 | 2,439.63 | 2,445.86 | 2,431.79 | 2,445.86 | 00:00:00 | | 2006-11-20 | 1,697,480,000 | 2,441.16 | 2,457.14 | 2,437.84 | 2,452.72 | 00:00:00 | | 2006-11-21 | 1,660,270,000 | 2,454.65 | 2,456.60 | 2,445.04 | 2,454.84 | 00:00:00 | | 2006-11-22 | 1,573,120,000 | 2,463.21 | 2,467.20 | 2,450.64 | 2,465.98 | 00:00:00 | | 2006-11-24 | 681,510,000 | 2,449.73 | 2,468.42 | 2,449.32 | 2,460.26 | 00:00:00 | | 2006-11-27 | 1,950,300,000 | 2,454.17 | 2,454.64 | 2,405.89 | 2,405.92 | 00:00:00 | | 2006-11-28 | 1,958,630,000 | 2,397.32 | 2,414.08 | 2,390.10 | 2,412.61 | 00:00:00 | | 2006-11-29 | 1,903,430,000 | 2,422.91 | 2,436.61 | 2,414.80 | 2,432.23 | 00:00:00 | | 2006-11-30 | 2,134,200,000 | 2,430.75 | 2,441.35 | 2,419.23 | 2,431.77 | 00:00:00 | | 2006-12-01 | 2,040,520,000 | 2,430.75 | 2,434.39 | 2,392.95 | 2,413.21 | 00:00:00 | | 2006-12-04 | 1,954,530,000 | 2,420.92 | 2,455.67 | 2,420.60 | 2,448.39 | 00:00:00 | | 2006-12-05 | 1,990,600,000 | 2,455.70 | 2,459.51 | 2,445.14 | 2,452.38 | 00:00:00 | | 2006-12-06 | 1,889,000,000 | 2,447.54 | 2,451.86 | 2,436.47 | 2,445.86 | 00:00:00 | | 2006-12-07 | 2,051,030,000 | 2,449.64 | 2,454.91 | 2,427.69 | 2,427.69 | 00:00:00 | | 2006-12-08 | 1,840,600,000 | 2,423.67 | 2,447.03 | 2,416.77 | 2,437.36 | 00:00:00 | | 2006-12-11 | 1,813,340,000 | 2,437.36 | 2,453.22 | 2,429.97 | 2,442.86 | 00:00:00 | | 2006-12-12 | 1,927,540,000 | 2,443.03 | 2,444.72 | 2,419.32 | 2,431.60 | 00:00:00 | | 2006-12-13 | 1,782,430,000 | 2,444.12 | 2,444.12 | 2,423.87 | 2,432.41 | 00:00:00 | | 2006-12-14 | 1,889,510,000 | 2,435.75 | 2,461.31 | 2,435.75 | 2,453.85 | 00:00:00 | | 2006-12-15 | 2,147,483,647 | 2,467.36 | 2,470.02 | 2,455.24 | 2,457.20 | 00:00:00 | | 2006-12-18 | 1,936,350,000 | 2,462.43 | 2,470.95 | 2,428.66 | 2,435.57 | 00:00:00 | | 2006-12-19 | 1,960,720,000 | 2,420.08 | 2,437.33 | 2,408.85 | 2,429.55 | 00:00:00 | | 2006-12-20 | 1,749,530,000 | 2,432.00 | 2,443.34 | 2,426.41 | 2,427.61 | 00:00:00 | | 2006-12-21 | 1,732,880,000 | 2,430.14 | 2,433.13 | 2,408.99 | 2,415.85 | 00:00:00 | | 2006-12-22 | 1,306,530,000 | 2,415.98 | 2,416.49 | 2,400.72 | 2,401.18 | 00:00:00 | | 2006-12-26 | 1,016,200,000 | 2,398.22 | 2,414.21 | 2,397.68 | 2,413.51 | 00:00:00 | | 2006-12-27 | 1,216,260,000 | 2,418.78 | 2,432.73 | 2,418.78 | 2,431.22 | 00:00:00 | | 2006-12-28 | 1,237,530,000 | 2,425.32 | 2,432.48 | 2,420.91 | 2,425.57 | 00:00:00 | | 2006-12-29 | 1,413,920,000 | 2,423.03 | 2,437.38 | 2,413.43 | 2,415.29 | 00:00:00 | | 2007-01-03 | 2,147,483,647 | 2,429.72 | 2,454.62 | 2,394.66 | 2,423.16 | 00:00:00 | | 2007-01-04 | 2,104,210,000 | 2,423.82 | 2,460.51 | 2,413.75 | 2,453.43 | 00:00:00 | | 2007-01-05 | 2,060,360,000 | 2,445.07 | 2,445.07 | 2,420.59 | 2,434.25 | 00:00:00 | | 2007-01-08 | 1,905,620,000 | 2,435.25 | 2,445.63 | 2,421.13 | 2,438.20 | 00:00:00 | | 2007-01-09 | 2,144,160,000 | 2,443.26 | 2,449.87 | 2,423.56 | 2,443.83 | 00:00:00 | | 2007-01-10 | 2,147,483,647 | 2,434.04 | 2,461.34 | 2,427.90 | 2,459.33 | 00:00:00 | | 2007-01-11 | 2,147,483,647 | 2,464.89 | 2,489.46 | 2,463.39 | 2,484.85 | 00:00:00 | | 2007-01-12 | 2,147,483,647 | 2,481.72 | 2,502.82 | 2,481.54 | 2,502.82 | 00:00:00 | | 2007-01-16 | 2,139,550,000 | 2,504.56 | 2,508.93 | 2,493.92 | 2,497.78 | 00:00:00 | | 2007-01-17 | 2,147,483,647 | 2,487.89 | 2,496.93 | 2,475.83 | 2,479.42 | 00:00:00 | | 2007-01-18 | 2,147,483,647 | 2,475.33 | 2,475.80 | 2,438.11 | 2,443.21 | 00:00:00 | | 2007-01-19 | 2,037,890,000 | 2,437.63 | 2,453.79 | 2,435.68 | 2,451.31 | 00:00:00 | | 2007-01-22 | 1,900,860,000 | 2,454.50 | 2,454.66 | 2,422.92 | 2,431.07 | 00:00:00 | | 2007-01-23 | 2,001,100,000 | 2,428.26 | 2,447.03 | 2,425.98 | 2,431.41 | 00:00:00 | | 2007-01-24 | 2,147,483,647 | 2,443.01 | 2,466.28 | 2,440.82 | 2,466.28 | 00:00:00 | | 2007-01-25 | 2,147,483,647 | 2,469.27 | 2,470.51 | 2,430.56 | 2,434.24 | 00:00:00 | | 2007-01-26 | 2,067,080,000 | 2,441.10 | 2,443.44 | 2,418.61 | 2,435.49 | 00:00:00 | | 2007-01-29 | 1,915,400,000 | 2,434.64 | 2,451.83 | 2,431.31 | 2,441.09 | 00:00:00 | | 2007-01-30 | 1,769,600,000 | 2,446.66 | 2,451.00 | 2,437.42 | 2,448.64 | 00:00:00 | | 2007-01-31 | 2,147,483,647 | 2,443.33 | 2,471.20 | 2,433.76 | 2,463.93 | 00:00:00 | | 2007-02-01 | 2,147,483,647 | 2,474.08 | 2,481.38 | 2,458.71 | 2,468.38 | 00:00:00 | | 2007-02-02 | 1,876,770,000 | 2,474.19 | 2,478.41 | 2,466.56 | 2,475.88 | 00:00:00 | | 2007-02-05 | 1,875,310,000 | 2,475.03 | 2,481.57 | 2,466.18 | 2,470.60 | 00:00:00 | | 2007-02-06 | 2,113,710,000 | 2,475.78 | 2,478.24 | 2,454.60 | 2,471.49 | 00:00:00 | | 2007-02-07 | 2,147,483,647 | 2,483.73 | 2,495.27 | 2,475.57 | 2,490.50 | 00:00:00 | | 2007-02-08 | 1,995,880,000 | 2,484.50 | 2,492.41 | 2,477.71 | 2,488.67 | 00:00:00 | | 2007-02-09 | 2,147,483,647 | 2,491.65 | 2,496.52 | 2,453.44 | 2,459.82 | 00:00:00 | | 2007-02-12 | 1,840,250,000 | 2,460.63 | 2,460.63 | 2,444.68 | 2,450.38 | 00:00:00 | | 2007-02-13 | 1,821,390,000 | 2,455.25 | 2,464.56 | 2,452.17 | 2,459.88 | 00:00:00 | | 2007-02-14 | 2,147,483,647 | 2,468.04 | 2,494.51 | 2,468.04 | 2,488.38 | 00:00:00 | | 2007-02-15 | 1,949,670,000 | 2,489.84 | 2,498.37 | 2,485.51 | 2,497.10 | 00:00:00 | | 2007-02-16 | 1,887,430,000 | 2,491.48 | 2,497.92 | 2,482.66 | 2,496.31 | 00:00:00 | | 2007-02-20 | 2,147,483,647 | 2,491.75 | 2,514.22 | 2,479.92 | 2,513.04 | 00:00:00 | | 2007-02-21 | 2,012,450,000 | 2,503.54 | 2,518.42 | 2,500.96 | 2,518.42 | 00:00:00 | | 2007-02-22 | 1,850,960,000 | 2,523.36 | 2,531.42 | 2,509.06 | 2,524.94 | 00:00:00 | | 2007-02-23 | 2,012,220,000 | 2,522.53 | 2,522.84 | 2,506.95 | 2,515.10 | 00:00:00 | | 2007-02-26 | 1,912,480,000 | 2,525.04 | 2,525.98 | 2,492.54 | 2,504.52 | 00:00:00 | | 2007-02-27 | 2,147,483,647 | 2,468.74 | 2,470.92 | 2,402.36 | 2,407.86 | 00:00:00 | | 2007-02-28 | 2,147,483,647 | 2,411.89 | 2,431.86 | 2,395.35 | 2,416.15 | 00:00:00 | | 2007-03-01 | 2,147,483,647 | 2,377.18 | 2,419.15 | 2,359.44 | 2,404.21 | 00:00:00 | | 2007-03-02 | 2,147,483,647 | 2,389.86 | 2,401.26 | 2,368.00 | 2,368.00 | 00:00:00 | | 2007-03-05 | 2,147,483,647 | 2,368.00 | 2,377.84 | 2,340.40 | 2,340.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
