|
 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 | | 2000-06-23 | 1,344,960,000 | 3,950.05 | 3,957.68 | 3,830.23 | 3,845.34 | 00:00:00 | | 2000-06-26 | 1,316,960,000 | 3,884.65 | 3,935.12 | 3,852.41 | 3,912.12 | 00:00:00 | | 2000-06-27 | 1,476,020,000 | 3,904.40 | 3,945.75 | 3,858.95 | 3,858.96 | 00:00:00 | | 2000-06-28 | 1,660,130,000 | 3,877.77 | 3,974.48 | 3,872.17 | 3,940.34 | 00:00:00 | | 2000-06-29 | 1,550,990,000 | 3,900.29 | 3,929.10 | 3,838.85 | 3,877.23 | 00:00:00 | | 2000-06-30 | 2,066,390,000 | 3,889.51 | 3,967.49 | 3,889.33 | 3,966.11 | 00:00:00 | | 2000-07-03 | 600,810,000 | 3,950.59 | 3,995.85 | 3,942.93 | 3,991.93 | 00:00:00 | | 2000-07-05 | 1,342,600,000 | 3,949.76 | 3,950.19 | 3,859.20 | 3,863.10 | 00:00:00 | | 2000-07-06 | 1,482,480,000 | 3,872.91 | 3,961.10 | 3,820.34 | 3,960.57 | 00:00:00 | | 2000-07-07 | 1,486,480,000 | 3,978.38 | 4,054.05 | 3,960.81 | 4,023.20 | 00:00:00 | | 2000-07-10 | 1,395,950,000 | 3,993.62 | 4,028.54 | 3,976.20 | 3,980.29 | 00:00:00 | | 2000-07-11 | 1,714,500,000 | 3,970.42 | 4,029.30 | 3,936.75 | 3,956.42 | 00:00:00 | | 2000-07-12 | 1,775,980,000 | 4,024.59 | 4,103.65 | 4,001.73 | 4,099.59 | 00:00:00 | | 2000-07-13 | 1,881,560,000 | 4,128.81 | 4,193.24 | 4,111.16 | 4,174.86 | 00:00:00 | | 2000-07-14 | 1,678,610,000 | 4,221.80 | 4,252.22 | 4,174.60 | 4,246.18 | 00:00:00 | | 2000-07-17 | 1,584,500,000 | 4,243.55 | 4,289.06 | 4,215.86 | 4,274.67 | 00:00:00 | | 2000-07-18 | 1,501,970,000 | 4,233.49 | 4,237.85 | 4,161.89 | 4,177.17 | 00:00:00 | | 2000-07-19 | 1,445,310,000 | 4,154.37 | 4,159.39 | 4,047.43 | 4,055.63 | 00:00:00 | | 2000-07-20 | 1,719,880,000 | 4,106.63 | 4,184.56 | 4,106.63 | 4,184.56 | 00:00:00 | | 2000-07-21 | 1,545,940,000 | 4,154.00 | 4,163.34 | 4,093.76 | 4,094.45 | 00:00:00 | | 2000-07-24 | 1,460,690,000 | 4,109.65 | 4,125.80 | 3,976.51 | 3,981.57 | 00:00:00 | | 2000-07-25 | 1,471,000,000 | 4,015.41 | 4,034.80 | 3,955.36 | 4,029.57 | 00:00:00 | | 2000-07-26 | 1,754,760,000 | 3,998.03 | 4,002.70 | 3,906.55 | 3,987.72 | 00:00:00 | | 2000-07-27 | 1,791,100,000 | 3,938.14 | 3,954.96 | 3,841.62 | 3,842.23 | 00:00:00 | | 2000-07-28 | 1,769,410,000 | 3,855.10 | 3,867.80 | 3,642.28 | 3,663.00 | 00:00:00 | | 2000-07-31 | 1,512,580,000 | 3,692.43 | 3,767.89 | 3,615.79 | 3,766.99 | 00:00:00 | | 2000-08-01 | 1,341,460,000 | 3,760.95 | 3,766.92 | 3,682.45 | 3,685.52 | 00:00:00 | | 2000-08-02 | 1,476,820,000 | 3,684.12 | 3,753.95 | 3,651.81 | 3,658.46 | 00:00:00 | | 2000-08-03 | 1,828,860,000 | 3,554.68 | 3,761.07 | 3,521.14 | 3,759.88 | 00:00:00 | | 2000-08-04 | 1,438,850,000 | 3,812.31 | 3,846.98 | 3,751.22 | 3,787.36 | 00:00:00 | | 2000-08-07 | 1,319,680,000 | 3,819.38 | 3,870.26 | 3,795.61 | 3,862.99 | 00:00:00 | | 2000-08-08 | 1,461,590,000 | 3,850.87 | 3,893.05 | 3,839.58 | 3,848.55 | 00:00:00 | | 2000-08-09 | 1,517,650,000 | 3,915.26 | 3,936.46 | 3,849.77 | 3,853.50 | 00:00:00 | | 2000-08-10 | 1,349,670,000 | 3,843.58 | 3,847.29 | 3,759.99 | 3,759.99 | 00:00:00 | | 2000-08-11 | 1,333,260,000 | 3,741.62 | 3,789.98 | 3,686.86 | 3,789.47 | 00:00:00 | | 2000-08-14 | 1,232,060,000 | 3,804.69 | 3,850.27 | 3,767.37 | 3,849.69 | 00:00:00 | | 2000-08-15 | 1,353,620,000 | 3,846.83 | 3,888.92 | 3,831.96 | 3,851.66 | 00:00:00 | | 2000-08-16 | 1,401,380,000 | 3,878.58 | 3,914.84 | 3,844.17 | 3,861.20 | 00:00:00 | | 2000-08-17 | 1,440,370,000 | 3,858.88 | 3,947.05 | 3,857.75 | 3,940.87 | 00:00:00 | | 2000-08-18 | 1,447,920,000 | 3,958.70 | 3,980.26 | 3,925.95 | 3,930.34 | 00:00:00 | | 2000-08-21 | 1,269,330,000 | 3,966.23 | 3,985.62 | 3,917.94 | 3,953.15 | 00:00:00 | | 2000-08-22 | 1,413,190,000 | 3,970.16 | 4,011.15 | 3,957.85 | 3,958.21 | 00:00:00 | | 2000-08-23 | 1,461,790,000 | 3,935.51 | 4,011.76 | 3,902.11 | 4,011.01 | 00:00:00 | | 2000-08-24 | 1,546,950,000 | 4,020.99 | 4,055.44 | 4,004.77 | 4,053.28 | 00:00:00 | | 2000-08-25 | 1,285,820,000 | 4,049.84 | 4,083.12 | 4,025.59 | 4,042.68 | 00:00:00 | | 2000-08-28 | 1,373,010,000 | 4,049.18 | 4,097.33 | 4,048.01 | 4,070.59 | 00:00:00 | | 2000-08-29 | 1,489,470,000 | 4,074.21 | 4,093.88 | 4,056.26 | 4,082.17 | 00:00:00 | | 2000-08-30 | 1,537,020,000 | 4,076.50 | 4,115.99 | 4,065.82 | 4,103.81 | 00:00:00 | | 2000-08-31 | 1,903,150,000 | 4,127.19 | 4,208.73 | 4,127.19 | 4,206.35 | 00:00:00 | | 2000-09-01 | 1,472,940,000 | 4,252.15 | 4,259.87 | 4,192.89 | 4,234.33 | 00:00:00 | | 2000-09-05 | 1,668,120,000 | 4,205.94 | 4,206.51 | 4,143.18 | 4,143.18 | 00:00:00 | | 2000-09-06 | 1,757,190,000 | 4,136.84 | 4,136.84 | 4,013.34 | 4,013.34 | 00:00:00 | | 2000-09-07 | 1,634,610,000 | 4,047.02 | 4,105.54 | 4,035.12 | 4,098.35 | 00:00:00 | | 2000-09-08 | 1,508,550,000 | 4,081.96 | 4,081.96 | 3,977.47 | 3,978.41 | 00:00:00 | | 2000-09-11 | 1,483,670,000 | 3,961.16 | 4,008.46 | 3,880.69 | 3,896.35 | 00:00:00 | | 2000-09-12 | 1,596,640,000 | 3,925.42 | 3,958.36 | 3,834.34 | 3,849.51 | 00:00:00 | | 2000-09-13 | 1,656,550,000 | 3,794.92 | 3,895.81 | 3,794.29 | 3,893.89 | 00:00:00 | | 2000-09-14 | 1,699,480,000 | 3,963.10 | 3,984.33 | 3,897.18 | 3,913.86 | 00:00:00 | | 2000-09-15 | 1,777,540,000 | 3,905.09 | 3,905.09 | 3,806.88 | 3,835.23 | 00:00:00 | | 2000-09-18 | 1,613,970,000 | 3,838.63 | 3,862.32 | 3,702.54 | 3,726.52 | 00:00:00 | | 2000-09-19 | 1,707,400,000 | 3,766.04 | 3,865.85 | 3,740.65 | 3,865.64 | 00:00:00 | | 2000-09-20 | 1,802,040,000 | 3,863.08 | 3,913.87 | 3,795.08 | 3,897.44 | 00:00:00 | | 2000-09-21 | 1,616,010,000 | 3,864.60 | 3,892.40 | 3,813.12 | 3,828.87 | 00:00:00 | | 2000-09-22 | 2,147,483,647 | 3,616.16 | 3,803.76 | 3,614.66 | 3,803.76 | 00:00:00 | | 2000-09-25 | 1,774,680,000 | 3,852.53 | 3,868.11 | 3,737.50 | 3,741.22 | 00:00:00 | | 2000-09-26 | 1,825,900,000 | 3,762.65 | 3,795.79 | 3,677.73 | 3,689.10 | 00:00:00 | | 2000-09-27 | 1,948,200,000 | 3,740.62 | 3,750.61 | 3,622.66 | 3,656.30 | 00:00:00 | | 2000-09-28 | 2,001,450,000 | 3,638.94 | 3,778.38 | 3,626.55 | 3,778.32 | 00:00:00 | | 2000-09-29 | 2,018,050,000 | 3,749.27 | 3,751.33 | 3,670.31 | 3,672.82 | 00:00:00 | | 2000-10-02 | 1,799,220,000 | 3,714.48 | 3,714.48 | 3,559.84 | 3,568.90 | 00:00:00 | | 2000-10-03 | 1,958,840,000 | 3,624.93 | 3,639.29 | 3,454.65 | 3,455.83 | 00:00:00 | | 2000-10-04 | 2,129,330,000 | 3,440.60 | 3,532.43 | 3,382.53 | 3,523.10 | 00:00:00 | | 2000-10-05 | 1,872,960,000 | 3,499.96 | 3,549.01 | 3,459.58 | 3,472.10 | 00:00:00 | | 2000-10-06 | 1,870,690,000 | 3,477.70 | 3,505.81 | 3,314.91 | 3,361.01 | 00:00:00 | | 2000-10-09 | 1,437,770,000 | 3,352.15 | 3,376.92 | 3,233.19 | 3,355.56 | 00:00:00 | | 2000-10-10 | 1,874,430,000 | 3,326.89 | 3,383.40 | 3,229.01 | 3,240.54 | 00:00:00 | | 2000-10-11 | 2,147,483,647 | 3,152.33 | 3,258.24 | 3,103.53 | 3,168.49 | 00:00:00 | | 2000-10-12 | 2,128,660,000 | 3,241.26 | 3,249.11 | 3,071.25 | 3,074.68 | 00:00:00 | | 2000-10-13 | 2,070,750,000 | 3,054.55 | 3,316.97 | 3,054.55 | 3,316.77 | 00:00:00 | | 2000-10-16 | 1,788,600,000 | 3,315.48 | 3,339.85 | 3,262.37 | 3,290.28 | 00:00:00 | | 2000-10-17 | 1,936,790,000 | 3,335.40 | 3,348.61 | 3,173.68 | 3,213.96 | 00:00:00 | | 2000-10-18 | 2,147,483,647 | 3,106.95 | 3,257.81 | 3,026.11 | 3,171.56 | 00:00:00 | | 2000-10-19 | 2,147,483,647 | 3,330.25 | 3,423.45 | 3,314.89 | 3,418.60 | 00:00:00 | | 2000-10-20 | 2,147,483,647 | 3,402.96 | 3,535.11 | 3,401.88 | 3,483.14 | 00:00:00 | | 2000-10-23 | 1,690,110,000 | 3,483.38 | 3,523.69 | 3,432.44 | 3,468.69 | 00:00:00 | | 2000-10-24 | 1,880,860,000 | 3,495.45 | 3,526.71 | 3,401.05 | 3,419.79 | 00:00:00 | | 2000-10-25 | 2,147,483,647 | 3,347.24 | 3,376.33 | 3,210.74 | 3,229.57 | 00:00:00 | | 2000-10-26 | 2,147,483,647 | 3,245.40 | 3,286.29 | 3,081.36 | 3,272.18 | 00:00:00 | | 2000-10-27 | 1,963,390,000 | 3,320.69 | 3,362.26 | 3,231.63 | 3,278.36 | 00:00:00 | | 2000-10-30 | 1,741,440,000 | 3,243.88 | 3,279.72 | 3,149.24 | 3,191.40 | 00:00:00 | | 2000-10-31 | 2,146,420,000 | 3,223.44 | 3,379.08 | 3,223.44 | 3,369.63 | 00:00:00 | | 2000-11-01 | 2,024,380,000 | 3,316.51 | 3,396.72 | 3,289.46 | 3,333.39 | 00:00:00 | | 2000-11-02 | 2,147,483,647 | 3,387.28 | 3,433.16 | 3,370.02 | 3,429.02 | 00:00:00 | | 2000-11-03 | 1,846,200,000 | 3,447.32 | 3,468.59 | 3,401.77 | 3,451.58 | 00:00:00 | | 2000-11-06 | 1,608,520,000 | 3,469.35 | 3,480.01 | 3,412.98 | 3,416.21 | 00:00:00 | | 2000-11-07 | 1,700,120,000 | 3,399.28 | 3,435.13 | 3,360.26 | 3,415.79 | 00:00:00 | | 2000-11-08 | 1,678,000,000 | 3,426.29 | 3,429.12 | 3,231.28 | 3,231.70 | 00:00:00 | | 2000-11-09 | 1,942,770,000 | 3,174.90 | 3,230.00 | 3,087.06 | 3,200.35 | 00:00:00 | | 2000-11-10 | 1,779,930,000 | 3,122.11 | 3,141.35 | 3,028.92 | 3,028.99 | 00:00:00 | | 2000-11-13 | 2,048,330,000 | 2,956.09 | 3,063.31 | 2,859.39 | 2,966.72 | 00:00:00 | | 2000-11-14 | 1,785,310,000 | 3,069.81 | 3,145.30 | 3,059.88 | 3,138.27 | 00:00:00 | | 2000-11-15 | 1,705,940,000 | 3,137.61 | 3,208.95 | 3,104.57 | 3,165.49 | 00:00:00 | | 2000-11-16 | 1,523,710,000 | 3,121.80 | 3,175.63 | 3,031.76 | 3,031.88 | 00:00:00 | | 2000-11-17 | 1,760,850,000 | 3,044.45 | 3,090.97 | 2,967.17 | 3,027.19 | 00:00:00 | | 2000-11-20 | 1,716,290,000 | 2,943.11 | 2,949.50 | 2,860.49 | 2,875.64 | 00:00:00 | | 2000-11-21 | 1,749,380,000 | 2,892.03 | 2,921.80 | 2,845.17 | 2,871.45 | 00:00:00 | | 2000-11-22 | 1,885,130,000 | 2,828.14 | 2,872.64 | 2,754.14 | 2,755.34 | 00:00:00 | | 2000-11-24 | 781,600,000 | 2,823.48 | 2,904.46 | 2,820.91 | 2,904.38 | 00:00:00 | | 2000-11-27 | 1,706,570,000 | 2,979.93 | 2,998.75 | 2,874.71 | 2,880.49 | 00:00:00 | | 2000-11-28 | 1,919,970,000 | 2,873.73 | 2,891.40 | 2,734.46 | 2,734.98 | 00:00:00 | | 2000-11-29 | 2,055,720,000 | 2,748.18 | 2,770.18 | 2,642.89 | 2,706.93 | 00:00:00 | | 2000-11-30 | 2,147,483,647 | 2,599.04 | 2,641.75 | 2,523.04 | 2,597.93 | 00:00:00 | | 2000-12-01 | 2,147,483,647 | 2,644.09 | 2,749.06 | 2,604.27 | 2,645.29 | 00:00:00 | | 2000-12-04 | 1,860,480,000 | 2,662.56 | 2,671.18 | 2,567.18 | 2,615.75 | 00:00:00 | | 2000-12-05 | 2,147,483,647 | 2,702.72 | 2,889.80 | 2,694.41 | 2,889.80 | 00:00:00 | | 2000-12-06 | 2,147,483,647 | 2,878.87 | 2,916.20 | 2,781.24 | 2,796.50 | 00:00:00 | | 2000-12-07 | 1,756,810,000 | 2,748.29 | 2,794.53 | 2,707.96 | 2,752.66 | 00:00:00 | | 2000-12-08 | 2,147,483,647 | 2,857.93 | 2,929.95 | 2,844.93 | 2,917.43 | 00:00:00 | | 2000-12-11 | 2,147,483,647 | 2,936.60 | 3,028.75 | 2,901.48 | 3,015.10 | 00:00:00 | | 2000-12-12 | 1,919,030,000 | 2,994.06 | 3,002.53 | 2,930.99 | 2,931.77 | 00:00:00 | | 2000-12-13 | 2,042,250,000 | 2,996.57 | 3,001.72 | 2,814.13 | 2,822.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
