|
 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 | | 2007-08-23 | 1,622,880,000 | 2,562.41 | 2,565.35 | 2,530.57 | 2,541.70 | 00:00:00 | | 2007-08-24 | 1,624,860,000 | 2,539.65 | 2,576.69 | 2,534.64 | 2,576.69 | 00:00:00 | | 2007-08-27 | 1,314,030,000 | 2,570.41 | 2,573.83 | 2,557.48 | 2,561.25 | 00:00:00 | | 2007-08-28 | 1,562,800,000 | 2,546.39 | 2,548.06 | 2,500.55 | 2,500.64 | 00:00:00 | | 2007-08-29 | 1,649,720,000 | 2,518.82 | 2,563.16 | 2,512.60 | 2,563.16 | 00:00:00 | | 2007-08-30 | 1,704,910,000 | 2,545.08 | 2,587.86 | 2,542.48 | 2,565.30 | 00:00:00 | | 2007-08-31 | 1,536,640,000 | 2,596.19 | 2,603.11 | 2,579.79 | 2,596.36 | 00:00:00 | | 2007-09-04 | 1,863,090,000 | 2,596.38 | 2,644.45 | 2,596.38 | 2,630.24 | 00:00:00 | | 2007-09-05 | 1,921,820,000 | 2,618.28 | 2,621.54 | 2,596.70 | 2,605.95 | 00:00:00 | | 2007-09-06 | 1,795,220,000 | 2,615.74 | 2,620.89 | 2,595.52 | 2,614.32 | 00:00:00 | | 2007-09-07 | 1,906,520,000 | 2,581.48 | 2,584.28 | 2,556.59 | 2,565.70 | 00:00:00 | | 2007-09-10 | 1,771,430,000 | 2,581.78 | 2,588.88 | 2,536.93 | 2,559.11 | 00:00:00 | | 2007-09-11 | 1,743,730,000 | 2,573.28 | 2,598.94 | 2,572.86 | 2,597.47 | 00:00:00 | | 2007-09-12 | 1,888,570,000 | 2,592.83 | 2,612.18 | 2,590.38 | 2,592.07 | 00:00:00 | | 2007-09-13 | 1,666,510,000 | 2,607.13 | 2,612.70 | 2,589.41 | 2,601.06 | 00:00:00 | | 2007-09-14 | 1,586,580,000 | 2,582.15 | 2,603.63 | 2,577.73 | 2,602.18 | 00:00:00 | | 2007-09-17 | 1,407,780,000 | 2,594.04 | 2,596.09 | 2,575.36 | 2,581.66 | 00:00:00 | | 2007-09-18 | 2,083,620,000 | 2,592.96 | 2,651.66 | 2,583.14 | 2,651.66 | 00:00:00 | | 2007-09-19 | 2,147,483,647 | 2,665.89 | 2,683.02 | 2,654.90 | 2,666.48 | 00:00:00 | | 2007-09-20 | 1,751,460,000 | 2,659.58 | 2,669.43 | 2,648.07 | 2,654.29 | 00:00:00 | | 2007-09-21 | 2,147,483,647 | 2,670.75 | 2,678.69 | 2,666.32 | 2,671.22 | 00:00:00 | | 2007-09-24 | 1,848,950,000 | 2,676.42 | 2,692.16 | 2,660.52 | 2,667.95 | 00:00:00 | | 2007-09-25 | 1,910,890,000 | 2,658.53 | 2,683.92 | 2,656.33 | 2,683.45 | 00:00:00 | | 2007-09-26 | 1,984,010,000 | 2,696.53 | 2,709.23 | 2,689.59 | 2,699.03 | 00:00:00 | | 2007-09-27 | 1,745,070,000 | 2,711.82 | 2,712.79 | 2,702.02 | 2,709.59 | 00:00:00 | | 2007-09-28 | 1,929,890,000 | 2,709.65 | 2,716.75 | 2,692.02 | 2,701.50 | 00:00:00 | | 2007-10-01 | 1,914,080,000 | 2,704.25 | 2,743.53 | 2,704.25 | 2,740.99 | 00:00:00 | | 2007-10-02 | 1,740,460,000 | 2,740.65 | 2,747.11 | 2,732.69 | 2,747.11 | 00:00:00 | | 2007-10-03 | 1,851,090,000 | 2,734.32 | 2,746.14 | 2,721.23 | 2,729.43 | 00:00:00 | | 2007-10-04 | 1,695,520,000 | 2,735.39 | 2,735.52 | 2,718.05 | 2,733.57 | 00:00:00 | | 2007-10-05 | 2,012,860,000 | 2,754.68 | 2,784.93 | 2,749.85 | 2,780.32 | 00:00:00 | | 2007-10-08 | 1,496,610,000 | 2,777.72 | 2,787.37 | 2,771.60 | 2,787.37 | 00:00:00 | | 2007-10-09 | 1,865,120,000 | 2,793.95 | 2,806.41 | 2,784.52 | 2,803.91 | 00:00:00 | | 2007-10-10 | 1,916,630,000 | 2,805.44 | 2,813.67 | 2,795.98 | 2,811.61 | 00:00:00 | | 2007-10-11 | 2,147,483,647 | 2,824.55 | 2,834.00 | 2,757.76 | 2,772.20 | 00:00:00 | | 2007-10-12 | 1,957,790,000 | 2,779.79 | 2,806.18 | 2,778.29 | 2,805.68 | 00:00:00 | | 2007-10-15 | 1,967,120,000 | 2,809.17 | 2,811.66 | 2,764.68 | 2,780.05 | 00:00:00 | | 2007-10-16 | 2,038,520,000 | 2,770.03 | 2,781.80 | 2,759.43 | 2,763.91 | 00:00:00 | | 2007-10-17 | 2,147,483,647 | 2,801.66 | 2,803.96 | 2,755.26 | 2,792.67 | 00:00:00 | | 2007-10-18 | 1,973,010,000 | 2,778.31 | 2,803.26 | 2,770.11 | 2,799.31 | 00:00:00 | | 2007-10-19 | 2,147,483,647 | 2,799.32 | 2,799.32 | 2,725.16 | 2,725.16 | 00:00:00 | | 2007-10-22 | 1,958,710,000 | 2,705.86 | 2,755.47 | 2,698.14 | 2,753.93 | 00:00:00 | | 2007-10-23 | 2,147,483,647 | 2,775.52 | 2,799.26 | 2,758.53 | 2,799.26 | 00:00:00 | | 2007-10-24 | 2,147,483,647 | 2,775.33 | 2,781.96 | 2,720.30 | 2,774.76 | 00:00:00 | | 2007-10-25 | 2,147,483,647 | 2,777.59 | 2,787.29 | 2,733.08 | 2,750.86 | 00:00:00 | | 2007-10-26 | 2,147,483,647 | 2,806.52 | 2,810.31 | 2,776.53 | 2,804.19 | 00:00:00 | | 2007-10-29 | 2,014,730,000 | 2,815.16 | 2,825.37 | 2,805.25 | 2,817.44 | 00:00:00 | | 2007-10-30 | 2,121,930,000 | 2,807.32 | 2,828.82 | 2,803.67 | 2,816.71 | 00:00:00 | | 2007-10-31 | 2,147,483,647 | 2,827.80 | 2,861.51 | 2,815.67 | 2,859.12 | 00:00:00 | | 2007-11-01 | 2,147,483,647 | 2,835.00 | 2,835.63 | 2,793.17 | 2,794.83 | 00:00:00 | | 2007-11-02 | 2,147,483,647 | 2,812.79 | 2,817.03 | 2,773.82 | 2,810.38 | 00:00:00 | | 2007-11-05 | 2,092,590,000 | 2,782.80 | 2,807.51 | 2,771.91 | 2,795.18 | 00:00:00 | | 2007-11-06 | 2,147,483,647 | 2,809.81 | 2,825.47 | 2,780.22 | 2,825.18 | 00:00:00 | | 2007-11-07 | 2,147,483,647 | 2,798.45 | 2,810.19 | 2,748.31 | 2,748.76 | 00:00:00 | | 2007-11-08 | 2,147,483,647 | 2,748.40 | 2,753.05 | 2,648.03 | 2,696.00 | 00:00:00 | | 2007-11-09 | 2,147,483,647 | 2,648.96 | 2,668.79 | 2,624.43 | 2,627.94 | 00:00:00 | | 2007-11-12 | 2,147,483,647 | 2,619.41 | 2,643.00 | 2,583.00 | 2,584.13 | 00:00:00 | | 2007-11-13 | 2,147,483,647 | 2,613.37 | 2,673.65 | 2,613.37 | 2,673.65 | 00:00:00 | | 2007-11-14 | 2,147,483,647 | 2,698.03 | 2,698.35 | 2,636.32 | 2,644.32 | 00:00:00 | | 2007-11-15 | 2,147,483,647 | 2,636.27 | 2,652.65 | 2,601.39 | 2,618.51 | 00:00:00 | | 2007-11-16 | 2,147,483,647 | 2,631.81 | 2,640.03 | 2,596.59 | 2,637.24 | 00:00:00 | | 2007-11-19 | 2,147,483,647 | 2,622.44 | 2,628.15 | 2,583.26 | 2,593.38 | 00:00:00 | | 2007-11-20 | 2,147,483,647 | 2,603.53 | 2,633.82 | 2,554.32 | 2,596.81 | 00:00:00 | | 2007-11-21 | 2,034,730,000 | 2,570.53 | 2,597.17 | 2,542.70 | 2,562.15 | 00:00:00 | | 2007-11-23 | 804,330,000 | 2,578.99 | 2,601.55 | 2,567.58 | 2,596.60 | 00:00:00 | | 2007-11-26 | 2,019,400,000 | 2,599.82 | 2,613.69 | 2,539.81 | 2,540.99 | 00:00:00 | | 2007-11-27 | 2,147,483,647 | 2,557.98 | 2,585.93 | 2,546.37 | 2,580.80 | 00:00:00 | | 2007-11-28 | 2,147,483,647 | 2,607.33 | 2,667.93 | 2,606.86 | 2,662.91 | 00:00:00 | | 2007-11-29 | 2,147,483,647 | 2,653.36 | 2,675.21 | 2,648.49 | 2,668.13 | 00:00:00 | | 2007-11-30 | 2,147,483,647 | 2,693.61 | 2,696.24 | 2,642.25 | 2,660.96 | 00:00:00 | | 2007-12-03 | 1,994,710,000 | 2,654.91 | 2,667.82 | 2,636.96 | 2,637.13 | 00:00:00 | | 2007-12-04 | 2,044,740,000 | 2,620.34 | 2,636.01 | 2,613.83 | 2,619.83 | 00:00:00 | | 2007-12-05 | 2,147,483,647 | 2,648.96 | 2,671.72 | 2,647.41 | 2,666.36 | 00:00:00 | | 2007-12-06 | 1,970,680,000 | 2,665.87 | 2,709.10 | 2,664.71 | 2,709.03 | 00:00:00 | | 2007-12-07 | 1,855,070,000 | 2,710.33 | 2,711.96 | 2,695.96 | 2,706.16 | 00:00:00 | | 2007-12-10 | 1,776,540,000 | 2,710.73 | 2,727.84 | 2,706.59 | 2,718.95 | 00:00:00 | | 2007-12-11 | 2,147,483,647 | 2,723.09 | 2,734.82 | 2,650.22 | 2,652.35 | 00:00:00 | | 2007-12-12 | 2,147,483,647 | 2,703.26 | 2,712.59 | 2,638.82 | 2,671.14 | 00:00:00 | | 2007-12-13 | 2,143,760,000 | 2,651.45 | 2,670.33 | 2,641.57 | 2,668.49 | 00:00:00 | | 2007-12-14 | 1,902,390,000 | 2,647.68 | 2,671.88 | 2,634.75 | 2,635.74 | 00:00:00 | | 2007-12-17 | 1,873,110,000 | 2,623.23 | 2,626.37 | 2,574.46 | 2,574.46 | 00:00:00 | | 2007-12-18 | 1,982,590,000 | 2,597.59 | 2,604.38 | 2,553.99 | 2,596.03 | 00:00:00 | | 2007-12-19 | 1,835,920,000 | 2,593.33 | 2,609.73 | 2,583.32 | 2,601.01 | 00:00:00 | | 2007-12-20 | 1,960,470,000 | 2,628.12 | 2,640.88 | 2,605.21 | 2,640.86 | 00:00:00 | | 2007-12-21 | 2,147,483,647 | 2,676.85 | 2,691.99 | 2,671.59 | 2,691.99 | 00:00:00 | | 2007-12-24 | 778,620,000 | 2,694.35 | 2,715.77 | 2,694.35 | 2,713.50 | 00:00:00 | | 2007-12-26 | 1,241,830,000 | 2,702.82 | 2,727.55 | 2,698.48 | 2,724.41 | 00:00:00 | | 2007-12-27 | 2,147,483,647 | 2,715.02 | 2,717.12 | 2,675.89 | 2,676.79 | 00:00:00 | | 2007-12-28 | 1,338,850,000 | 2,693.36 | 2,697.77 | 2,661.79 | 2,674.46 | 00:00:00 | | 2007-12-31 | 1,454,550,000 | 2,663.78 | 2,668.61 | 2,646.09 | 2,652.28 | 00:00:00 | | 2008-01-02 | 2,076,690,000 | 2,653.91 | 2,661.50 | 2,597.81 | 2,609.63 | 00:00:00 | | 2008-01-03 | 1,970,200,000 | 2,611.96 | 2,624.27 | 2,592.18 | 2,602.68 | 00:00:00 | | 2008-01-04 | 2,147,483,647 | 2,571.08 | 2,571.08 | 2,502.68 | 2,504.65 | 00:00:00 | | 2008-01-07 | 2,147,483,647 | 2,514.15 | 2,521.62 | 2,471.23 | 2,499.46 | 00:00:00 | | 2008-01-08 | 2,147,483,647 | 2,506.97 | 2,527.42 | 2,440.51 | 2,440.51 | 00:00:00 | | 2008-01-09 | 2,147,483,647 | 2,443.85 | 2,474.55 | 2,407.39 | 2,474.55 | 00:00:00 | | 2008-01-10 | 2,147,483,647 | 2,452.12 | 2,503.55 | 2,446.80 | 2,488.52 | 00:00:00 | | 2008-01-11 | 2,147,483,647 | 2,471.86 | 2,473.95 | 2,428.85 | 2,439.94 | 00:00:00 | | 2008-01-14 | 2,134,230,000 | 2,470.87 | 2,483.13 | 2,455.34 | 2,478.30 | 00:00:00 | | 2008-01-15 | 2,147,483,647 | 2,449.04 | 2,455.29 | 2,412.47 | 2,417.59 | 00:00:00 | | 2008-01-16 | 2,147,483,647 | 2,390.56 | 2,429.58 | 2,361.22 | 2,394.59 | 00:00:00 | | 2008-01-17 | 2,147,483,647 | 2,405.74 | 2,416.51 | 2,343.65 | 2,346.90 | 00:00:00 | | 2008-01-18 | 2,147,483,647 | 2,365.56 | 2,384.21 | 2,323.29 | 2,340.02 | 00:00:00 | | 2008-01-22 | 2,147,483,647 | 2,221.20 | 2,318.60 | 2,221.20 | 2,292.27 | 00:00:00 | | 2008-01-23 | 2,147,483,647 | 2,226.77 | 2,320.13 | 2,202.54 | 2,316.41 | 00:00:00 | | 2008-01-24 | 2,147,483,647 | 2,328.86 | 2,361.89 | 2,326.37 | 2,360.92 | 00:00:00 | | 2008-01-25 | 2,147,483,647 | 2,402.80 | 2,408.22 | 2,322.56 | 2,326.20 | 00:00:00 | | 2008-01-28 | 2,033,860,000 | 2,324.85 | 2,349.91 | 2,306.64 | 2,349.91 | 00:00:00 | | 2008-01-29 | 2,147,483,647 | 2,360.43 | 2,362.11 | 2,332.00 | 2,358.06 | 00:00:00 | | 2008-01-30 | 2,147,483,647 | 2,346.36 | 2,396.00 | 2,343.88 | 2,349.00 | 00:00:00 | | 2008-01-31 | 2,147,483,647 | 2,317.11 | 2,403.46 | 2,313.52 | 2,389.86 | 00:00:00 | | 2008-02-01 | 2,147,483,647 | 2,392.58 | 2,419.23 | 2,374.50 | 2,413.36 | 00:00:00 | | 2008-02-04 | 2,050,940,000 | 2,413.42 | 2,413.42 | 2,382.09 | 2,382.85 | 00:00:00 | | 2008-02-05 | 2,147,483,647 | 2,344.81 | 2,359.43 | 2,309.57 | 2,309.57 | 00:00:00 | | 2008-02-06 | 2,147,483,647 | 2,327.18 | 2,338.27 | 2,277.27 | 2,278.75 | 00:00:00 | | 2008-02-07 | 2,147,483,647 | 2,259.62 | 2,318.52 | 2,252.65 | 2,293.03 | 00:00:00 | | 2008-02-08 | 2,147,483,647 | 2,290.50 | 2,318.67 | 2,280.27 | 2,304.85 | 00:00:00 | | 2008-02-11 | 2,072,270,000 | 2,310.75 | 2,326.23 | 2,294.42 | 2,320.06 | 00:00:00 | | 2008-02-12 | 2,147,483,647 | 2,333.31 | 2,349.55 | 2,305.83 | 2,320.04 | 00:00:00 | | 2008-02-13 | 2,147,483,647 | 2,347.22 | 2,373.93 | 2,338.91 | 2,373.93 | 00:00:00 | | 2008-02-14 | 2,147,483,647 | 2,376.22 | 2,376.22 | 2,328.59 | 2,332.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
