|
 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 | | 2008-02-14 | 2,147,483,647 | 2,376.22 | 2,376.22 | 2,328.59 | 2,332.54 | 00:00:00 | | 2008-02-15 | 1,999,540,000 | 2,320.58 | 2,329.17 | 2,305.81 | 2,321.80 | 00:00:00 | | 2008-02-19 | 1,988,690,000 | 2,348.98 | 2,352.79 | 2,300.10 | 2,306.20 | 00:00:00 | | 2008-02-20 | 2,147,483,647 | 2,292.82 | 2,331.70 | 2,291.24 | 2,327.10 | 00:00:00 | | 2008-02-21 | 2,147,483,647 | 2,344.08 | 2,353.79 | 2,294.77 | 2,299.78 | 00:00:00 | | 2008-02-22 | 2,147,483,647 | 2,306.61 | 2,308.76 | 2,265.36 | 2,303.35 | 00:00:00 | | 2008-02-25 | 2,147,483,647 | 2,303.41 | 2,333.71 | 2,294.38 | 2,327.48 | 00:00:00 | | 2008-02-26 | 2,147,483,647 | 2,314.42 | 2,361.10 | 2,311.32 | 2,344.99 | 00:00:00 | | 2008-02-27 | 2,147,483,647 | 2,329.16 | 2,363.52 | 2,326.34 | 2,353.78 | 00:00:00 | | 2008-02-28 | 2,032,040,000 | 2,342.56 | 2,352.88 | 2,324.47 | 2,331.57 | 00:00:00 | | 2008-02-29 | 2,147,483,647 | 2,309.06 | 2,311.23 | 2,264.97 | 2,271.48 | 00:00:00 | | 2008-03-03 | 2,145,070,000 | 2,271.26 | 2,275.75 | 2,240.30 | 2,258.60 | 00:00:00 | | 2008-03-04 | 2,147,483,647 | 2,244.21 | 2,266.37 | 2,221.09 | 2,260.28 | 00:00:00 | | 2008-03-05 | 2,147,483,647 | 2,266.49 | 2,290.01 | 2,254.20 | 2,272.81 | 00:00:00 | | 2008-03-06 | 2,147,483,647 | 2,265.67 | 2,272.20 | 2,219.33 | 2,220.50 | 00:00:00 | | 2008-03-07 | 2,147,483,647 | 2,204.48 | 2,242.50 | 2,186.93 | 2,212.49 | 00:00:00 | | 2008-03-10 | 2,101,010,000 | 2,211.14 | 2,216.89 | 2,168.67 | 2,169.34 | 00:00:00 | | 2008-03-11 | 2,147,483,647 | 2,209.65 | 2,255.76 | 2,192.50 | 2,255.76 | 00:00:00 | | 2008-03-12 | 2,077,140,000 | 2,259.97 | 2,282.61 | 2,241.38 | 2,243.87 | 00:00:00 | | 2008-03-13 | 2,147,483,647 | 2,219.28 | 2,272.55 | 2,199.38 | 2,263.61 | 00:00:00 | | 2008-03-14 | 2,147,483,647 | 2,271.21 | 2,277.11 | 2,191.75 | 2,212.49 | 00:00:00 | | 2008-03-17 | 2,147,483,647 | 2,166.94 | 2,200.53 | 2,155.42 | 2,177.01 | 00:00:00 | | 2008-03-18 | 2,147,483,647 | 2,215.61 | 2,268.26 | 2,206.81 | 2,268.26 | 00:00:00 | | 2008-03-19 | 2,147,483,647 | 2,272.12 | 2,280.90 | 2,209.96 | 2,209.96 | 00:00:00 | | 2008-03-20 | 2,147,483,647 | 2,220.50 | 2,258.11 | 2,208.12 | 2,258.11 | 00:00:00 | | 2008-03-24 | 2,147,483,647 | 2,268.20 | 2,336.70 | 2,268.20 | 2,326.75 | 00:00:00 | | 2008-03-25 | 2,099,060,000 | 2,329.16 | 2,346.78 | 2,312.06 | 2,341.05 | 00:00:00 | | 2008-03-26 | 1,915,210,000 | 2,328.62 | 2,331.18 | 2,306.49 | 2,324.36 | 00:00:00 | | 2008-03-27 | 2,038,770,000 | 2,315.04 | 2,315.91 | 2,280.47 | 2,280.83 | 00:00:00 | | 2008-03-28 | 1,785,770,000 | 2,291.32 | 2,304.71 | 2,256.87 | 2,261.18 | 00:00:00 | | 2008-03-31 | 1,788,360,000 | 2,265.15 | 2,289.70 | 2,260.59 | 2,279.10 | 00:00:00 | | 2008-04-01 | 2,147,483,647 | 2,306.51 | 2,362.75 | 2,305.40 | 2,362.75 | 00:00:00 | | 2008-04-02 | 1,996,680,000 | 2,363.42 | 2,381.21 | 2,347.78 | 2,361.40 | 00:00:00 | | 2008-04-03 | 1,993,480,000 | 2,347.91 | 2,373.99 | 2,339.38 | 2,363.30 | 00:00:00 | | 2008-04-04 | 1,977,560,000 | 2,366.91 | 2,391.93 | 2,351.76 | 2,370.98 | 00:00:00 | | 2008-04-07 | 1,730,020,000 | 2,386.62 | 2,390.04 | 2,359.54 | 2,364.83 | 00:00:00 | | 2008-04-08 | 1,635,290,000 | 2,353.58 | 2,359.40 | 2,337.84 | 2,348.76 | 00:00:00 | | 2008-04-09 | 1,922,050,000 | 2,351.94 | 2,353.54 | 2,311.45 | 2,322.12 | 00:00:00 | | 2008-04-10 | 2,147,483,647 | 2,326.78 | 2,363.91 | 2,324.39 | 2,351.70 | 00:00:00 | | 2008-04-11 | 1,902,540,000 | 2,327.70 | 2,328.45 | 2,286.19 | 2,290.24 | 00:00:00 | | 2008-04-14 | 1,626,710,000 | 2,287.02 | 2,296.73 | 2,274.91 | 2,275.82 | 00:00:00 | | 2008-04-15 | 1,884,750,000 | 2,287.43 | 2,291.12 | 2,266.29 | 2,286.04 | 00:00:00 | | 2008-04-16 | 2,128,770,000 | 2,313.42 | 2,352.21 | 2,313.42 | 2,350.11 | 00:00:00 | | 2008-04-17 | 1,779,300,000 | 2,347.32 | 2,348.31 | 2,327.66 | 2,341.83 | 00:00:00 | | 2008-04-18 | 2,147,483,647 | 2,394.52 | 2,412.78 | 2,383.24 | 2,402.97 | 00:00:00 | | 2008-04-21 | 1,601,280,000 | 2,393.07 | 2,410.97 | 2,389.82 | 2,408.04 | 00:00:00 | | 2008-04-22 | 1,941,680,000 | 2,397.12 | 2,397.17 | 2,361.67 | 2,376.94 | 00:00:00 | | 2008-04-23 | 2,147,483,647 | 2,391.64 | 2,412.53 | 2,382.77 | 2,405.21 | 00:00:00 | | 2008-04-24 | 2,147,483,647 | 2,408.25 | 2,447.28 | 2,383.76 | 2,428.92 | 00:00:00 | | 2008-04-25 | 1,956,260,000 | 2,424.68 | 2,427.09 | 2,391.15 | 2,422.93 | 00:00:00 | | 2008-04-28 | 1,724,680,000 | 2,422.63 | 2,437.00 | 2,416.90 | 2,424.40 | 00:00:00 | | 2008-04-29 | 1,769,030,000 | 2,420.00 | 2,435.38 | 2,412.10 | 2,426.10 | 00:00:00 | | 2008-04-30 | 2,127,390,000 | 2,434.20 | 2,451.19 | 2,406.37 | 2,412.80 | 00:00:00 | | 2008-05-01 | 2,147,483,647 | 2,416.49 | 2,480.71 | 2,416.49 | 2,480.71 | 00:00:00 | | 2008-05-02 | 2,147,483,647 | 2,499.14 | 2,499.14 | 2,461.46 | 2,476.99 | 00:00:00 | | 2008-05-05 | 2,085,110,000 | 2,475.31 | 2,486.05 | 2,458.12 | 2,464.12 | 00:00:00 | | 2008-05-06 | 2,097,260,000 | 2,455.11 | 2,488.83 | 2,445.37 | 2,483.31 | 00:00:00 | | 2008-05-07 | 2,147,483,647 | 2,483.03 | 2,496.65 | 2,435.76 | 2,438.49 | 00:00:00 | | 2008-05-08 | 2,031,770,000 | 2,450.01 | 2,462.51 | 2,436.61 | 2,451.24 | 00:00:00 | | 2008-05-09 | 1,711,510,000 | 2,432.55 | 2,455.33 | 2,429.03 | 2,445.52 | 00:00:00 | | 2008-05-12 | 1,769,330,000 | 2,454.65 | 2,490.22 | 2,446.36 | 2,488.49 | 00:00:00 | | 2008-05-13 | 1,895,250,000 | 2,491.02 | 2,498.07 | 2,472.58 | 2,495.12 | 00:00:00 | | 2008-05-14 | 2,129,270,000 | 2,503.28 | 2,528.40 | 2,493.58 | 2,496.70 | 00:00:00 | | 2008-05-15 | 2,147,483,647 | 2,496.44 | 2,535.19 | 2,492.95 | 2,533.73 | 00:00:00 | | 2008-05-16 | 2,147,483,647 | 2,537.41 | 2,537.41 | 2,504.18 | 2,528.85 | 00:00:00 | | 2008-05-19 | 2,147,483,647 | 2,530.82 | 2,551.47 | 2,505.60 | 2,516.09 | 00:00:00 | | 2008-05-20 | 1,991,010,000 | 2,505.86 | 2,506.19 | 2,479.37 | 2,492.26 | 00:00:00 | | 2008-05-21 | 2,147,483,647 | 2,497.39 | 2,508.90 | 2,444.99 | 2,448.27 | 00:00:00 | | 2008-05-22 | 1,932,080,000 | 2,454.74 | 2,474.53 | 2,448.84 | 2,464.58 | 00:00:00 | | 2008-05-23 | 1,734,070,000 | 2,454.14 | 2,456.00 | 2,430.36 | 2,444.67 | 00:00:00 | | 2008-05-27 | 1,742,710,000 | 2,450.52 | 2,482.08 | 2,448.58 | 2,481.24 | 00:00:00 | | 2008-05-28 | 1,792,750,000 | 2,491.50 | 2,493.38 | 2,465.59 | 2,486.70 | 00:00:00 | | 2008-05-29 | 1,956,100,000 | 2,486.09 | 2,522.14 | 2,485.92 | 2,508.32 | 00:00:00 | | 2008-05-30 | 2,147,483,647 | 2,519.14 | 2,530.16 | 2,510.65 | 2,522.66 | 00:00:00 | | 2008-06-02 | 1,972,760,000 | 2,514.82 | 2,516.37 | 2,471.41 | 2,491.53 | 00:00:00 | | 2008-06-03 | 2,147,483,647 | 2,500.50 | 2,513.89 | 2,460.56 | 2,480.48 | 00:00:00 | | 2008-06-04 | 2,147,483,647 | 2,473.03 | 2,518.71 | 2,471.52 | 2,503.14 | 00:00:00 | | 2008-06-05 | 2,147,483,647 | 2,509.49 | 2,549.94 | 2,504.57 | 2,549.94 | 00:00:00 | | 2008-06-06 | 2,147,483,647 | 2,528.52 | 2,529.97 | 2,474.56 | 2,474.56 | 00:00:00 | | 2008-06-09 | 2,084,630,000 | 2,483.22 | 2,485.00 | 2,429.30 | 2,459.46 | 00:00:00 | | 2008-06-10 | 2,081,430,000 | 2,436.75 | 2,466.28 | 2,432.47 | 2,448.94 | 00:00:00 | | 2008-06-11 | 2,065,810,000 | 2,444.94 | 2,446.28 | 2,394.01 | 2,394.01 | 00:00:00 | | 2008-06-12 | 2,147,483,647 | 2,414.46 | 2,432.88 | 2,388.49 | 2,404.35 | 00:00:00 | | 2008-06-13 | 2,106,050,000 | 2,423.05 | 2,454.50 | 2,417.01 | 2,454.50 | 00:00:00 | | 2008-06-16 | 1,871,720,000 | 2,443.13 | 2,479.95 | 2,441.24 | 2,474.78 | 00:00:00 | | 2008-06-17 | 1,798,050,000 | 2,481.20 | 2,483.19 | 2,456.78 | 2,457.73 | 00:00:00 | | 2008-06-18 | 2,030,700,000 | 2,444.96 | 2,449.18 | 2,422.96 | 2,429.71 | 00:00:00 | | 2008-06-19 | 2,147,483,647 | 2,427.17 | 2,469.15 | 2,412.37 | 2,462.07 | 00:00:00 | | 2008-06-20 | 2,147,483,647 | 2,441.96 | 2,441.96 | 2,394.26 | 2,406.09 | 00:00:00 | | 2008-06-23 | 1,916,230,000 | 2,416.55 | 2,419.69 | 2,384.56 | 2,385.74 | 00:00:00 | | 2008-06-24 | 2,147,483,647 | 2,375.80 | 2,394.86 | 2,352.10 | 2,368.28 | 00:00:00 | | 2008-06-25 | 2,147,483,647 | 2,376.82 | 2,421.25 | 2,376.29 | 2,401.26 | 00:00:00 | | 2008-06-26 | 2,147,483,647 | 2,365.86 | 2,366.16 | 2,321.37 | 2,321.37 | 00:00:00 | | 2008-06-27 | 2,147,483,647 | 2,319.62 | 2,329.94 | 2,290.59 | 2,315.63 | 00:00:00 | | 2008-06-30 | 2,096,400,000 | 2,312.42 | 2,325.49 | 2,292.98 | 2,292.98 | 00:00:00 | | 2008-07-01 | 2,147,483,647 | 2,274.24 | 2,306.91 | 2,255.79 | 2,304.97 | 00:00:00 | | 2008-07-02 | 2,147,483,647 | 2,311.57 | 2,317.20 | 2,251.30 | 2,251.46 | 00:00:00 | | 2008-07-03 | 1,423,670,000 | 2,261.74 | 2,262.96 | 2,227.80 | 2,245.38 | 00:00:00 | | 2008-07-07 | 2,147,483,647 | 2,263.69 | 2,276.54 | 2,214.16 | 2,243.32 | 00:00:00 | | 2008-07-08 | 2,147,483,647 | 2,244.90 | 2,294.42 | 2,233.99 | 2,294.42 | 00:00:00 | | 2008-07-09 | 2,147,483,647 | 2,290.63 | 2,296.03 | 2,234.59 | 2,234.89 | 00:00:00 | | 2008-07-10 | 2,147,483,647 | 2,239.95 | 2,267.67 | 2,223.04 | 2,257.85 | 00:00:00 | | 2008-07-11 | 2,147,483,647 | 2,233.38 | 2,265.86 | 2,203.25 | 2,239.08 | 00:00:00 | | 2008-07-14 | 1,997,990,000 | 2,262.86 | 2,266.44 | 2,207.00 | 2,212.87 | 00:00:00 | | 2008-07-15 | 2,147,483,647 | 2,197.18 | 2,249.12 | 2,167.29 | 2,215.71 | 00:00:00 | | 2008-07-16 | 2,147,483,647 | 2,219.27 | 2,284.85 | 2,205.71 | 2,284.85 | 00:00:00 | | 2008-07-17 | 2,147,483,647 | 2,296.57 | 2,320.77 | 2,274.27 | 2,312.30 | 00:00:00 | | 2008-07-18 | 2,147,483,647 | 2,286.92 | 2,293.18 | 2,269.55 | 2,282.78 | 00:00:00 | | 2008-07-21 | 1,859,410,000 | 2,290.75 | 2,300.32 | 2,270.28 | 2,279.53 | 00:00:00 | | 2008-07-22 | 2,147,483,647 | 2,256.32 | 2,303.96 | 2,252.84 | 2,303.96 | 00:00:00 | | 2008-07-23 | 2,147,483,647 | 2,305.11 | 2,350.09 | 2,300.20 | 2,325.88 | 00:00:00 | | 2008-07-24 | 2,147,483,647 | 2,329.21 | 2,329.21 | 2,278.91 | 2,280.11 | 00:00:00 | | 2008-07-25 | 2,045,130,000 | 2,294.69 | 2,312.60 | 2,282.63 | 2,310.53 | 00:00:00 | | 2008-07-28 | 1,931,230,000 | 2,307.19 | 2,317.75 | 2,258.62 | 2,264.22 | 00:00:00 | | 2008-07-29 | 2,147,483,647 | 2,274.61 | 2,320.18 | 2,274.37 | 2,319.62 | 00:00:00 | | 2008-07-30 | 2,147,483,647 | 2,329.01 | 2,342.88 | 2,299.98 | 2,329.72 | 00:00:00 | | 2008-07-31 | 2,147,483,647 | 2,311.33 | 2,353.39 | 2,309.64 | 2,325.55 | 00:00:00 | | 2008-08-01 | 2,147,483,647 | 2,326.83 | 2,328.95 | 2,286.41 | 2,310.96 | 00:00:00 | | 2008-08-04 | 2,010,200,000 | 2,309.75 | 2,309.75 | 2,280.93 | 2,285.56 | 00:00:00 | | 2008-08-05 | 2,147,483,647 | 2,308.14 | 2,349.83 | 2,303.63 | 2,349.83 | 00:00:00 | | 2008-08-06 | 2,147,483,647 | 2,349.17 | 2,385.77 | 2,333.53 | 2,378.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
