|
 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 | | 2008-08-06 | 2,147,483,647 | 2,349.17 | 2,385.77 | 2,333.53 | 2,378.37 | 00:00:00 | | 2008-08-07 | 2,147,483,647 | 2,362.79 | 2,386.44 | 2,351.32 | 2,355.73 | 00:00:00 | | 2008-08-08 | 2,147,483,647 | 2,356.84 | 2,416.40 | 2,352.04 | 2,414.10 | 00:00:00 | | 2008-08-11 | 2,147,483,647 | 2,407.55 | 2,461.65 | 2,402.53 | 2,439.95 | 00:00:00 | | 2008-08-12 | 2,052,610,000 | 2,434.26 | 2,447.16 | 2,421.09 | 2,430.61 | 00:00:00 | | 2008-08-13 | 1,995,490,000 | 2,424.32 | 2,443.44 | 2,404.03 | 2,428.62 | 00:00:00 | | 2008-08-14 | 1,835,830,000 | 2,414.41 | 2,461.15 | 2,414.41 | 2,453.67 | 00:00:00 | | 2008-08-15 | 1,742,180,000 | 2,463.10 | 2,473.20 | 2,441.05 | 2,452.52 | 00:00:00 | | 2008-08-18 | 1,632,610,000 | 2,456.96 | 2,456.96 | 2,404.41 | 2,416.98 | 00:00:00 | | 2008-08-19 | 1,716,280,000 | 2,404.95 | 2,410.96 | 2,376.67 | 2,384.36 | 00:00:00 | | 2008-08-20 | 1,746,470,000 | 2,396.58 | 2,408.68 | 2,372.34 | 2,389.08 | 00:00:00 | | 2008-08-21 | 1,562,430,000 | 2,371.54 | 2,387.72 | 2,360.39 | 2,380.38 | 00:00:00 | | 2008-08-22 | 1,365,910,000 | 2,390.34 | 2,417.63 | 2,390.34 | 2,414.71 | 00:00:00 | | 2008-08-25 | 2,147,483,647 | 2,399.73 | 2,399.73 | 2,362.20 | 2,365.59 | 00:00:00 | | 2008-08-26 | 1,256,980,000 | 2,364.31 | 2,377.04 | 2,345.79 | 2,361.97 | 00:00:00 | | 2008-08-27 | 1,540,700,000 | 2,362.86 | 2,395.02 | 2,358.93 | 2,382.46 | 00:00:00 | | 2008-08-28 | 1,582,680,000 | 2,390.11 | 2,412.84 | 2,388.55 | 2,411.64 | 00:00:00 | | 2008-08-29 | 1,559,030,000 | 2,388.67 | 2,393.49 | 2,360.91 | 2,367.52 | 00:00:00 | | 2008-09-02 | 2,010,580,000 | 2,402.11 | 2,413.11 | 2,338.37 | 2,349.24 | 00:00:00 | | 2008-09-03 | 2,062,140,000 | 2,346.81 | 2,357.43 | 2,320.91 | 2,333.73 | 00:00:00 | | 2008-09-04 | 2,147,483,647 | 2,315.18 | 2,317.32 | 2,259.04 | 2,259.04 | 00:00:00 | | 2008-09-05 | 2,147,483,647 | 2,241.62 | 2,264.35 | 2,216.99 | 2,255.88 | 00:00:00 | | 2008-09-08 | 2,147,483,647 | 2,296.18 | 2,303.89 | 2,236.97 | 2,269.76 | 00:00:00 | | 2008-09-09 | 2,147,483,647 | 2,269.93 | 2,285.54 | 2,209.81 | 2,209.81 | 00:00:00 | | 2008-09-10 | 2,147,483,647 | 2,232.21 | 2,247.63 | 2,209.59 | 2,228.70 | 00:00:00 | | 2008-09-11 | 2,147,483,647 | 2,199.03 | 2,259.25 | 2,191.53 | 2,258.22 | 00:00:00 | | 2008-09-12 | 1,973,590,000 | 2,239.25 | 2,268.83 | 2,228.00 | 2,261.27 | 00:00:00 | | 2008-09-15 | 2,147,483,647 | 2,202.28 | 2,244.88 | 2,179.91 | 2,179.91 | 00:00:00 | | 2008-09-16 | 2,147,483,647 | 2,149.65 | 2,214.29 | 2,145.17 | 2,207.90 | 00:00:00 | | 2008-09-17 | 2,147,483,647 | 2,177.58 | 2,183.25 | 2,098.85 | 2,098.85 | 00:00:00 | | 2008-09-18 | 2,147,483,647 | 2,137.42 | 2,201.71 | 2,070.22 | 2,199.10 | 00:00:00 | | 2008-09-19 | 2,147,483,647 | 2,303.90 | 2,318.43 | 2,239.73 | 2,273.90 | 00:00:00 | | 2008-09-22 | 1,881,160,000 | 2,265.77 | 2,266.45 | 2,178.98 | 2,178.98 | 00:00:00 | | 2008-09-23 | 1,974,180,000 | 2,190.71 | 2,209.62 | 2,151.77 | 2,153.34 | 00:00:00 | | 2008-09-24 | 1,818,170,000 | 2,167.55 | 2,179.93 | 2,147.36 | 2,155.68 | 00:00:00 | | 2008-09-25 | 1,846,330,000 | 2,172.26 | 2,210.74 | 2,167.06 | 2,186.57 | 00:00:00 | | 2008-09-26 | 1,949,200,000 | 2,144.06 | 2,187.53 | 2,136.85 | 2,183.34 | 00:00:00 | | 2008-09-29 | 2,147,483,647 | 2,147.16 | 2,152.69 | 1,983.73 | 1,983.73 | 00:00:00 | | 2008-09-30 | 2,147,483,647 | 2,033.69 | 2,094.31 | 2,015.93 | 2,082.33 | 00:00:00 | | 2008-10-01 | 1,899,330,000 | 2,075.10 | 2,083.20 | 2,046.06 | 2,069.40 | 00:00:00 | | 2008-10-02 | 2,147,483,647 | 2,052.51 | 2,056.43 | 1,975.00 | 1,976.72 | 00:00:00 | | 2008-10-03 | 2,147,483,647 | 2,005.92 | 2,046.81 | 1,947.19 | 1,947.39 | 00:00:00 | | 2008-10-06 | 2,147,483,647 | 1,898.63 | 1,905.01 | 1,777.02 | 1,862.96 | 00:00:00 | | 2008-10-07 | 2,147,483,647 | 1,867.97 | 1,886.35 | 1,754.88 | 1,754.88 | 00:00:00 | | 2008-10-08 | 2,147,483,647 | 1,710.96 | 1,806.89 | 1,706.86 | 1,740.33 | 00:00:00 | | 2008-10-09 | 2,147,483,647 | 1,766.25 | 1,787.41 | 1,634.88 | 1,645.12 | 00:00:00 | | 2008-10-10 | 2,147,483,647 | 1,590.77 | 1,690.77 | 1,542.45 | 1,649.51 | 00:00:00 | | 2008-10-13 | 2,147,483,647 | 1,734.60 | 1,844.25 | 1,715.74 | 1,844.25 | 00:00:00 | | 2008-10-14 | 2,147,483,647 | 1,894.87 | 1,896.95 | 1,752.89 | 1,779.01 | 00:00:00 | | 2008-10-15 | 2,147,483,647 | 1,754.62 | 1,761.23 | 1,628.33 | 1,628.33 | 00:00:00 | | 2008-10-16 | 2,147,483,647 | 1,644.55 | 1,717.72 | 1,565.72 | 1,717.71 | 00:00:00 | | 2008-10-17 | 2,147,483,647 | 1,678.78 | 1,782.58 | 1,670.28 | 1,711.29 | 00:00:00 | | 2008-10-20 | 2,021,750,000 | 1,735.13 | 1,770.05 | 1,698.01 | 1,770.03 | 00:00:00 | | 2008-10-21 | 2,147,483,647 | 1,741.84 | 1,768.54 | 1,695.12 | 1,696.68 | 00:00:00 | | 2008-10-22 | 2,147,483,647 | 1,671.23 | 1,678.71 | 1,587.22 | 1,615.75 | 00:00:00 | | 2008-10-23 | 2,147,483,647 | 1,621.11 | 1,645.50 | 1,533.55 | 1,603.91 | 00:00:00 | | 2008-10-24 | 2,147,483,647 | 1,493.79 | 1,584.27 | 1,493.79 | 1,552.03 | 00:00:00 | | 2008-10-27 | 2,147,483,647 | 1,528.12 | 1,574.54 | 1,503.81 | 1,505.90 | 00:00:00 | | 2008-10-28 | 2,147,483,647 | 1,552.24 | 1,649.47 | 1,504.13 | 1,649.47 | 00:00:00 | | 2008-10-29 | 2,147,483,647 | 1,643.98 | 1,705.51 | 1,622.01 | 1,657.21 | 00:00:00 | | 2008-10-30 | 2,147,483,647 | 1,698.43 | 1,712.56 | 1,658.45 | 1,698.52 | 00:00:00 | | 2008-10-31 | 2,147,483,647 | 1,684.71 | 1,742.54 | 1,673.32 | 1,720.95 | 00:00:00 | | 2008-11-03 | 1,770,880,000 | 1,718.89 | 1,738.53 | 1,713.39 | 1,726.33 | 00:00:00 | | 2008-11-04 | 2,147,483,647 | 1,761.09 | 1,785.84 | 1,739.81 | 1,780.12 | 00:00:00 | | 2008-11-05 | 2,092,410,000 | 1,757.01 | 1,764.43 | 1,679.19 | 1,681.64 | 00:00:00 | | 2008-11-06 | 2,147,483,647 | 1,659.57 | 1,676.92 | 1,603.87 | 1,608.70 | 00:00:00 | | 2008-11-07 | 1,886,230,000 | 1,629.69 | 1,654.25 | 1,615.51 | 1,647.40 | 00:00:00 | | 2008-11-10 | 1,674,900,000 | 1,680.67 | 1,680.67 | 1,603.33 | 1,616.74 | 00:00:00 | | 2008-11-11 | 1,909,080,000 | 1,598.59 | 1,612.42 | 1,563.95 | 1,580.90 | 00:00:00 | | 2008-11-12 | 2,120,870,000 | 1,555.17 | 1,562.78 | 1,499.21 | 1,499.21 | 00:00:00 | | 2008-11-13 | 2,147,483,647 | 1,503.06 | 1,596.70 | 1,428.54 | 1,596.70 | 00:00:00 | | 2008-11-14 | 2,147,483,647 | 1,560.59 | 1,587.76 | 1,513.09 | 1,516.85 | 00:00:00 | | 2008-11-17 | 1,831,540,000 | 1,494.74 | 1,526.96 | 1,481.70 | 1,482.05 | 00:00:00 | | 2008-11-18 | 2,147,483,647 | 1,488.93 | 1,498.42 | 1,429.92 | 1,483.27 | 00:00:00 | | 2008-11-19 | 2,147,483,647 | 1,479.13 | 1,493.05 | 1,386.42 | 1,386.42 | 00:00:00 | | 2008-11-20 | 2,147,483,647 | 1,373.77 | 1,414.43 | 1,314.90 | 1,316.12 | 00:00:00 | | 2008-11-21 | 2,147,483,647 | 1,346.77 | 1,384.35 | 1,295.48 | 1,384.35 | 00:00:00 | | 2008-11-24 | 2,147,483,647 | 1,384.35 | 1,480.41 | 1,384.35 | 1,472.02 | 00:00:00 | | 2008-11-25 | 2,147,483,647 | 1,472.02 | 1,486.22 | 1,430.40 | 1,464.73 | 00:00:00 | | 2008-11-26 | 1,980,020,000 | 1,441.21 | 1,532.10 | 1,441.21 | 1,532.10 | 00:00:00 | | 2008-11-28 | 787,580,000 | 1,517.95 | 1,535.57 | 1,512.41 | 1,535.57 | 00:00:00 | | 2008-12-01 | 1,904,470,000 | 1,496.24 | 1,496.24 | 1,398.07 | 1,398.07 | 00:00:00 | | 2008-12-02 | 2,056,730,000 | 1,423.85 | 1,450.83 | 1,399.88 | 1,449.80 | 00:00:00 | | 2008-12-03 | 2,147,483,647 | 1,416.03 | 1,493.06 | 1,414.04 | 1,492.38 | 00:00:00 | | 2008-12-04 | 2,020,110,000 | 1,465.77 | 1,500.95 | 1,426.41 | 1,445.56 | 00:00:00 | | 2008-12-05 | 2,147,483,647 | 1,426.93 | 1,510.39 | 1,404.80 | 1,509.31 | 00:00:00 | | 2008-12-08 | 2,147,483,647 | 1,541.44 | 1,583.81 | 1,536.71 | 1,571.74 | 00:00:00 | | 2008-12-09 | 2,147,483,647 | 1,546.54 | 1,602.92 | 1,538.25 | 1,547.34 | 00:00:00 | | 2008-12-10 | 1,955,600,000 | 1,563.66 | 1,584.16 | 1,542.08 | 1,565.48 | 00:00:00 | | 2008-12-11 | 2,018,190,000 | 1,548.47 | 1,568.61 | 1,501.70 | 1,507.88 | 00:00:00 | | 2008-12-12 | 1,869,900,000 | 1,482.55 | 1,543.04 | 1,478.03 | 1,540.72 | 00:00:00 | | 2008-12-15 | 1,677,890,000 | 1,544.16 | 1,544.16 | 1,491.36 | 1,508.34 | 00:00:00 | | 2008-12-16 | 2,147,483,647 | 1,526.06 | 1,589.89 | 1,526.00 | 1,589.89 | 00:00:00 | | 2008-12-17 | 2,111,370,000 | 1,568.88 | 1,598.33 | 1,560.05 | 1,579.31 | 00:00:00 | | 2008-12-18 | 2,092,320,000 | 1,583.17 | 1,591.70 | 1,535.38 | 1,552.37 | 00:00:00 | | 2008-12-19 | 2,147,483,647 | 1,572.75 | 1,593.35 | 1,557.05 | 1,564.32 | 00:00:00 | | 2008-12-22 | 1,629,320,000 | 1,562.17 | 1,563.79 | 1,503.66 | 1,532.35 | 00:00:00 | | 2008-12-23 | 1,331,050,000 | 1,539.37 | 1,548.44 | 1,512.54 | 1,521.54 | 00:00:00 | | 2008-12-24 | 490,990,000 | 1,525.15 | 1,527.23 | 1,516.15 | 1,524.90 | 00:00:00 | | 2008-12-26 | 592,760,000 | 1,531.20 | 1,532.13 | 1,518.97 | 1,530.24 | 00:00:00 | | 2008-12-29 | 1,186,240,000 | 1,529.54 | 1,530.92 | 1,493.45 | 1,510.32 | 00:00:00 | | 2008-12-30 | 1,374,180,000 | 1,521.18 | 1,550.70 | 1,517.26 | 1,550.70 | 00:00:00 | | 2008-12-31 | 1,521,220,000 | 1,550.87 | 1,586.81 | 1,548.88 | 1,577.03 | 00:00:00 | | 2009-01-02 | 1,438,410,000 | 1,578.87 | 1,636.03 | 1,571.98 | 1,632.21 | 00:00:00 | | 2009-01-05 | 1,816,580,000 | 1,621.48 | 1,640.46 | 1,604.63 | 1,628.03 | 00:00:00 | | 2009-01-06 | 2,137,640,000 | 1,642.37 | 1,665.63 | 1,636.25 | 1,652.38 | 00:00:00 | | 2009-01-07 | 2,020,170,000 | 1,621.63 | 1,625.37 | 1,588.20 | 1,599.06 | 00:00:00 | | 2009-01-08 | 1,968,160,000 | 1,590.25 | 1,617.01 | 1,584.28 | 1,617.01 | 00:00:00 | | 2009-01-09 | 1,907,390,000 | 1,617.05 | 1,617.26 | 1,569.87 | 1,571.59 | 00:00:00 | | 2009-01-12 | 1,763,590,000 | 1,573.45 | 1,573.46 | 1,528.00 | 1,538.79 | 00:00:00 | | 2009-01-13 | 1,965,570,000 | 1,537.42 | 1,557.95 | 1,527.47 | 1,546.46 | 00:00:00 | | 2009-01-14 | 1,919,980,000 | 1,521.71 | 1,528.65 | 1,485.26 | 1,489.64 | 00:00:00 | | 2009-01-15 | 2,147,483,647 | 1,489.46 | 1,521.58 | 1,456.72 | 1,511.84 | 00:00:00 | | 2009-01-16 | 2,147,483,647 | 1,532.47 | 1,538.82 | 1,490.35 | 1,529.33 | 00:00:00 | | 2009-01-20 | 1,989,610,000 | 1,520.76 | 1,521.85 | 1,440.86 | 1,440.86 | 00:00:00 | | 2009-01-21 | 2,120,080,000 | 1,466.40 | 1,507.52 | 1,444.90 | 1,507.07 | 00:00:00 | | 2009-01-22 | 2,147,483,647 | 1,470.85 | 1,492.47 | 1,444.08 | 1,465.49 | 00:00:00 | | 2009-01-23 | 2,147,483,647 | 1,440.78 | 1,495.27 | 1,434.08 | 1,477.29 | 00:00:00 | | 2009-01-26 | 1,815,400,000 | 1,479.98 | 1,514.38 | 1,470.81 | 1,489.46 | 00:00:00 | | 2009-01-27 | 1,784,110,000 | 1,494.12 | 1,513.21 | 1,488.81 | 1,504.90 | 00:00:00 | | 2009-01-28 | 2,122,250,000 | 1,530.48 | 1,568.33 | 1,530.03 | 1,558.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
