|
 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 | | 2007-03-05 | 2,147,483,647 | 2,368.00 | 2,377.84 | 2,340.40 | 2,340.68 | 00:00:00 | | 2007-03-06 | 2,121,430,000 | 2,363.15 | 2,390.14 | 2,361.27 | 2,385.14 | 00:00:00 | | 2007-03-07 | 1,959,330,000 | 2,382.65 | 2,388.78 | 2,371.92 | 2,374.64 | 00:00:00 | | 2007-03-08 | 1,989,910,000 | 2,396.55 | 2,402.20 | 2,382.00 | 2,387.73 | 00:00:00 | | 2007-03-09 | 1,875,050,000 | 2,403.13 | 2,404.80 | 2,375.57 | 2,387.55 | 00:00:00 | | 2007-03-12 | 1,637,980,000 | 2,385.14 | 2,404.02 | 2,384.39 | 2,402.29 | 00:00:00 | | 2007-03-13 | 2,147,483,647 | 2,388.86 | 2,395.98 | 2,350.57 | 2,350.57 | 00:00:00 | | 2007-03-14 | 2,147,483,647 | 2,350.94 | 2,371.74 | 2,331.57 | 2,371.74 | 00:00:00 | | 2007-03-15 | 1,690,430,000 | 2,371.02 | 2,382.62 | 2,367.74 | 2,378.70 | 00:00:00 | | 2007-03-16 | 2,031,650,000 | 2,376.82 | 2,385.32 | 2,364.36 | 2,372.66 | 00:00:00 | | 2007-03-19 | 1,650,970,000 | 2,384.66 | 2,399.80 | 2,381.55 | 2,394.41 | 00:00:00 | | 2007-03-20 | 1,761,940,000 | 2,394.82 | 2,412.64 | 2,393.19 | 2,408.21 | 00:00:00 | | 2007-03-21 | 2,147,483,647 | 2,415.54 | 2,455.92 | 2,405.39 | 2,455.92 | 00:00:00 | | 2007-03-22 | 1,887,290,000 | 2,457.06 | 2,457.37 | 2,442.51 | 2,451.74 | 00:00:00 | | 2007-03-23 | 1,634,470,000 | 2,451.83 | 2,459.96 | 2,447.81 | 2,448.93 | 00:00:00 | | 2007-03-26 | 1,817,870,000 | 2,451.60 | 2,455.63 | 2,428.00 | 2,455.63 | 00:00:00 | | 2007-03-27 | 1,708,060,000 | 2,448.92 | 2,450.03 | 2,435.19 | 2,437.43 | 00:00:00 | | 2007-03-28 | 1,868,310,000 | 2,427.19 | 2,434.32 | 2,413.09 | 2,417.10 | 00:00:00 | | 2007-03-29 | 1,926,070,000 | 2,432.50 | 2,433.04 | 2,396.83 | 2,417.88 | 00:00:00 | | 2007-03-30 | 1,998,550,000 | 2,419.91 | 2,432.20 | 2,403.01 | 2,421.64 | 00:00:00 | | 2007-04-02 | 1,784,170,000 | 2,425.36 | 2,427.94 | 2,409.04 | 2,422.26 | 00:00:00 | | 2007-04-03 | 1,932,030,000 | 2,432.30 | 2,456.17 | 2,432.30 | 2,450.33 | 00:00:00 | | 2007-04-04 | 1,933,300,000 | 2,451.94 | 2,461.49 | 2,448.69 | 2,458.69 | 00:00:00 | | 2007-04-05 | 1,537,800,000 | 2,457.65 | 2,471.34 | 2,455.60 | 2,471.34 | 00:00:00 | | 2007-04-09 | 1,714,880,000 | 2,478.02 | 2,478.68 | 2,464.57 | 2,469.18 | 00:00:00 | | 2007-04-10 | 1,834,530,000 | 2,468.13 | 2,479.46 | 2,468.03 | 2,477.61 | 00:00:00 | | 2007-04-11 | 1,957,970,000 | 2,477.76 | 2,478.51 | 2,452.05 | 2,459.31 | 00:00:00 | | 2007-04-12 | 1,905,500,000 | 2,455.72 | 2,480.41 | 2,448.71 | 2,480.32 | 00:00:00 | | 2007-04-13 | 1,834,320,000 | 2,479.69 | 2,491.94 | 2,468.23 | 2,491.94 | 00:00:00 | | 2007-04-16 | 1,779,410,000 | 2,500.55 | 2,519.03 | 2,500.55 | 2,518.33 | 00:00:00 | | 2007-04-17 | 1,900,920,000 | 2,519.12 | 2,522.07 | 2,510.60 | 2,516.95 | 00:00:00 | | 2007-04-18 | 2,046,760,000 | 2,507.34 | 2,518.21 | 2,499.65 | 2,510.50 | 00:00:00 | | 2007-04-19 | 2,112,920,000 | 2,497.22 | 2,515.95 | 2,490.34 | 2,505.35 | 00:00:00 | | 2007-04-20 | 2,084,270,000 | 2,525.23 | 2,532.24 | 2,515.24 | 2,526.39 | 00:00:00 | | 2007-04-23 | 1,928,530,000 | 2,525.77 | 2,531.40 | 2,518.47 | 2,523.67 | 00:00:00 | | 2007-04-24 | 2,147,483,647 | 2,528.39 | 2,529.48 | 2,509.26 | 2,524.54 | 00:00:00 | | 2007-04-25 | 2,147,483,647 | 2,533.54 | 2,551.39 | 2,523.84 | 2,547.89 | 00:00:00 | | 2007-04-26 | 2,147,483,647 | 2,551.49 | 2,560.64 | 2,544.12 | 2,554.46 | 00:00:00 | | 2007-04-27 | 2,078,160,000 | 2,554.48 | 2,562.99 | 2,550.10 | 2,557.21 | 00:00:00 | | 2007-04-30 | 2,080,710,000 | 2,558.05 | 2,558.75 | 2,525.09 | 2,525.09 | 00:00:00 | | 2007-05-01 | 2,147,483,647 | 2,529.95 | 2,532.37 | 2,510.57 | 2,531.53 | 00:00:00 | | 2007-05-02 | 2,073,150,000 | 2,531.96 | 2,562.78 | 2,531.96 | 2,557.84 | 00:00:00 | | 2007-05-03 | 2,137,140,000 | 2,560.85 | 2,569.80 | 2,555.84 | 2,565.46 | 00:00:00 | | 2007-05-04 | 2,147,483,647 | 2,574.50 | 2,577.96 | 2,561.73 | 2,572.15 | 00:00:00 | | 2007-05-07 | 1,652,300,000 | 2,572.64 | 2,580.06 | 2,569.22 | 2,570.95 | 00:00:00 | | 2007-05-08 | 1,897,750,000 | 2,563.18 | 2,571.75 | 2,551.15 | 2,571.75 | 00:00:00 | | 2007-05-09 | 2,104,220,000 | 2,557.63 | 2,579.98 | 2,555.71 | 2,576.34 | 00:00:00 | | 2007-05-10 | 2,147,483,647 | 2,564.80 | 2,570.73 | 2,533.12 | 2,533.74 | 00:00:00 | | 2007-05-11 | 1,725,550,000 | 2,541.66 | 2,562.45 | 2,539.67 | 2,562.22 | 00:00:00 | | 2007-05-14 | 1,941,450,000 | 2,564.05 | 2,568.93 | 2,537.92 | 2,546.44 | 00:00:00 | | 2007-05-15 | 2,147,483,647 | 2,544.67 | 2,557.78 | 2,523.83 | 2,525.29 | 00:00:00 | | 2007-05-16 | 2,061,050,000 | 2,532.71 | 2,547.42 | 2,519.35 | 2,547.42 | 00:00:00 | | 2007-05-17 | 1,924,890,000 | 2,544.32 | 2,547.71 | 2,535.47 | 2,539.38 | 00:00:00 | | 2007-05-18 | 1,996,930,000 | 2,548.07 | 2,559.03 | 2,540.67 | 2,558.45 | 00:00:00 | | 2007-05-21 | 1,974,220,000 | 2,560.93 | 2,587.87 | 2,560.85 | 2,578.79 | 00:00:00 | | 2007-05-22 | 1,943,950,000 | 2,580.04 | 2,593.03 | 2,573.95 | 2,588.02 | 00:00:00 | | 2007-05-23 | 2,011,060,000 | 2,592.62 | 2,600.94 | 2,576.23 | 2,577.05 | 00:00:00 | | 2007-05-24 | 2,147,483,647 | 2,577.21 | 2,585.73 | 2,531.28 | 2,537.92 | 00:00:00 | | 2007-05-25 | 1,559,700,000 | 2,547.41 | 2,560.03 | 2,544.46 | 2,557.19 | 00:00:00 | | 2007-05-29 | 1,651,000,000 | 2,561.04 | 2,576.36 | 2,558.40 | 2,572.06 | 00:00:00 | | 2007-05-30 | 1,969,150,000 | 2,556.17 | 2,592.59 | 2,551.68 | 2,592.59 | 00:00:00 | | 2007-05-31 | 2,147,483,647 | 2,599.47 | 2,607.90 | 2,594.29 | 2,604.52 | 00:00:00 | | 2007-06-01 | 1,880,030,000 | 2,614.01 | 2,626.40 | 2,608.69 | 2,613.92 | 00:00:00 | | 2007-06-04 | 1,947,220,000 | 2,606.05 | 2,619.75 | 2,604.85 | 2,618.29 | 00:00:00 | | 2007-06-05 | 2,147,483,647 | 2,611.16 | 2,613.31 | 2,595.01 | 2,611.23 | 00:00:00 | | 2007-06-06 | 2,147,483,647 | 2,599.56 | 2,599.56 | 2,578.81 | 2,587.18 | 00:00:00 | | 2007-06-07 | 2,147,483,647 | 2,577.37 | 2,585.73 | 2,541.38 | 2,541.38 | 00:00:00 | | 2007-06-08 | 1,908,130,000 | 2,541.14 | 2,573.74 | 2,534.97 | 2,573.54 | 00:00:00 | | 2007-06-11 | 1,614,980,000 | 2,569.64 | 2,584.82 | 2,566.84 | 2,572.15 | 00:00:00 | | 2007-06-12 | 2,047,210,000 | 2,560.41 | 2,576.89 | 2,547.99 | 2,549.77 | 00:00:00 | | 2007-06-13 | 2,086,610,000 | 2,558.47 | 2,582.31 | 2,556.72 | 2,582.31 | 00:00:00 | | 2007-06-14 | 1,936,220,000 | 2,584.14 | 2,604.76 | 2,583.93 | 2,599.41 | 00:00:00 | | 2007-06-15 | 2,147,483,647 | 2,625.33 | 2,630.51 | 2,620.72 | 2,626.71 | 00:00:00 | | 2007-06-18 | 1,717,120,000 | 2,631.34 | 2,631.45 | 2,617.66 | 2,626.60 | 00:00:00 | | 2007-06-19 | 1,871,880,000 | 2,620.31 | 2,631.30 | 2,612.42 | 2,626.76 | 00:00:00 | | 2007-06-20 | 2,147,483,647 | 2,632.20 | 2,634.60 | 2,599.63 | 2,599.96 | 00:00:00 | | 2007-06-21 | 2,147,483,647 | 2,597.65 | 2,618.54 | 2,586.05 | 2,616.96 | 00:00:00 | | 2007-06-22 | 2,147,483,647 | 2,610.36 | 2,612.75 | 2,583.24 | 2,588.96 | 00:00:00 | | 2007-06-25 | 2,039,010,000 | 2,590.59 | 2,605.87 | 2,568.50 | 2,577.08 | 00:00:00 | | 2007-06-26 | 2,100,330,000 | 2,589.22 | 2,590.89 | 2,566.34 | 2,574.16 | 00:00:00 | | 2007-06-27 | 2,020,260,000 | 2,563.83 | 2,605.92 | 2,560.45 | 2,605.35 | 00:00:00 | | 2007-06-28 | 1,923,410,000 | 2,606.14 | 2,624.60 | 2,604.60 | 2,608.37 | 00:00:00 | | 2007-06-29 | 2,147,483,647 | 2,619.94 | 2,626.56 | 2,590.09 | 2,603.23 | 00:00:00 | | 2007-07-02 | 1,853,840,000 | 2,617.39 | 2,632.30 | 2,614.84 | 2,632.30 | 00:00:00 | | 2007-07-03 | 1,089,120,000 | 2,636.71 | 2,644.95 | 2,635.00 | 2,644.95 | 00:00:00 | | 2007-07-05 | 1,694,530,000 | 2,646.30 | 2,658.01 | 2,637.78 | 2,656.65 | 00:00:00 | | 2007-07-06 | 1,597,110,000 | 2,656.30 | 2,667.97 | 2,649.05 | 2,666.51 | 00:00:00 | | 2007-07-09 | 1,895,200,000 | 2,668.99 | 2,672.59 | 2,660.65 | 2,670.02 | 00:00:00 | | 2007-07-10 | 2,147,483,647 | 2,657.87 | 2,662.55 | 2,637.66 | 2,639.16 | 00:00:00 | | 2007-07-11 | 2,014,260,000 | 2,637.12 | 2,652.34 | 2,631.89 | 2,651.79 | 00:00:00 | | 2007-07-12 | 2,147,483,647 | 2,662.76 | 2,701.73 | 2,662.52 | 2,701.73 | 00:00:00 | | 2007-07-13 | 1,729,190,000 | 2,696.96 | 2,707.64 | 2,694.09 | 2,707.00 | 00:00:00 | | 2007-07-16 | 1,751,060,000 | 2,703.40 | 2,712.13 | 2,693.71 | 2,697.33 | 00:00:00 | | 2007-07-17 | 2,147,483,647 | 2,702.10 | 2,719.94 | 2,701.56 | 2,712.29 | 00:00:00 | | 2007-07-18 | 2,147,483,647 | 2,695.28 | 2,699.87 | 2,674.26 | 2,699.49 | 00:00:00 | | 2007-07-19 | 2,147,483,647 | 2,716.66 | 2,724.74 | 2,710.84 | 2,720.04 | 00:00:00 | | 2007-07-20 | 2,147,483,647 | 2,709.99 | 2,710.32 | 2,674.64 | 2,687.60 | 00:00:00 | | 2007-07-23 | 2,034,080,000 | 2,698.49 | 2,705.03 | 2,688.41 | 2,690.58 | 00:00:00 | | 2007-07-24 | 2,147,483,647 | 2,673.70 | 2,682.40 | 2,634.03 | 2,639.86 | 00:00:00 | | 2007-07-25 | 2,147,483,647 | 2,660.19 | 2,665.81 | 2,628.15 | 2,648.17 | 00:00:00 | | 2007-07-26 | 2,147,483,647 | 2,620.75 | 2,632.46 | 2,563.81 | 2,599.34 | 00:00:00 | | 2007-07-27 | 2,147,483,647 | 2,599.87 | 2,608.99 | 2,562.06 | 2,562.24 | 00:00:00 | | 2007-07-30 | 2,147,483,647 | 2,568.14 | 2,592.00 | 2,552.31 | 2,583.28 | 00:00:00 | | 2007-07-31 | 2,147,483,647 | 2,606.32 | 2,607.45 | 2,545.90 | 2,546.27 | 00:00:00 | | 2007-08-01 | 2,147,483,647 | 2,538.50 | 2,557.11 | 2,515.81 | 2,553.87 | 00:00:00 | | 2007-08-02 | 2,147,483,647 | 2,557.59 | 2,579.28 | 2,553.14 | 2,575.98 | 00:00:00 | | 2007-08-03 | 2,147,483,647 | 2,572.92 | 2,575.58 | 2,511.12 | 2,511.25 | 00:00:00 | | 2007-08-06 | 2,147,483,647 | 2,524.87 | 2,547.33 | 2,491.96 | 2,547.33 | 00:00:00 | | 2007-08-07 | 2,147,483,647 | 2,532.78 | 2,577.81 | 2,523.44 | 2,561.60 | 00:00:00 | | 2007-08-08 | 2,147,483,647 | 2,582.60 | 2,627.75 | 2,582.60 | 2,612.98 | 00:00:00 | | 2007-08-09 | 2,147,483,647 | 2,573.03 | 2,615.93 | 2,556.49 | 2,556.49 | 00:00:00 | | 2007-08-10 | 2,147,483,647 | 2,529.54 | 2,569.25 | 2,503.16 | 2,544.89 | 00:00:00 | | 2007-08-13 | 2,147,483,647 | 2,566.60 | 2,572.51 | 2,541.35 | 2,542.24 | 00:00:00 | | 2007-08-14 | 1,982,860,000 | 2,549.26 | 2,552.49 | 2,499.12 | 2,499.12 | 00:00:00 | | 2007-08-15 | 2,147,483,647 | 2,492.76 | 2,520.39 | 2,457.89 | 2,458.83 | 00:00:00 | | 2007-08-16 | 2,147,483,647 | 2,440.91 | 2,460.50 | 2,386.69 | 2,451.07 | 00:00:00 | | 2007-08-17 | 2,147,483,647 | 2,510.38 | 2,524.96 | 2,466.36 | 2,505.03 | 00:00:00 | | 2007-08-20 | 1,656,440,000 | 2,511.07 | 2,516.31 | 2,487.44 | 2,508.59 | 00:00:00 | | 2007-08-21 | 1,677,080,000 | 2,502.31 | 2,529.66 | 2,500.66 | 2,521.30 | 00:00:00 | | 2007-08-22 | 1,787,060,000 | 2,542.99 | 2,554.90 | 2,533.74 | 2,552.80 | 00:00:00 | | 2007-08-23 | 1,622,880,000 | 2,562.41 | 2,565.35 | 2,530.57 | 2,541.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
