|
 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 | | 2009-01-28 | 2,122,250,000 | 1,530.48 | 1,568.33 | 1,530.03 | 1,558.34 | 00:00:00 | | 2009-01-29 | 1,932,100,000 | 1,537.47 | 1,537.84 | 1,505.70 | 1,507.84 | 00:00:00 | | 2009-01-30 | 2,054,590,000 | 1,519.46 | 1,523.45 | 1,472.51 | 1,476.42 | 00:00:00 | | 2009-02-02 | 1,987,080,000 | 1,460.85 | 1,502.72 | 1,460.51 | 1,494.43 | 00:00:00 | | 2009-02-03 | 2,049,840,000 | 1,499.59 | 1,521.21 | 1,479.42 | 1,516.30 | 00:00:00 | | 2009-02-04 | 2,147,483,647 | 1,517.19 | 1,549.64 | 1,508.87 | 1,515.05 | 00:00:00 | | 2009-02-05 | 2,147,483,647 | 1,498.59 | 1,554.37 | 1,495.52 | 1,546.24 | 00:00:00 | | 2009-02-06 | 2,147,483,647 | 1,547.00 | 1,594.26 | 1,545.85 | 1,591.71 | 00:00:00 | | 2009-02-09 | 1,906,940,000 | 1,590.74 | 1,598.23 | 1,576.10 | 1,591.56 | 00:00:00 | | 2009-02-10 | 2,147,483,647 | 1,578.02 | 1,598.50 | 1,520.56 | 1,524.73 | 00:00:00 | | 2009-02-11 | 2,147,483,647 | 1,531.58 | 1,542.84 | 1,509.35 | 1,530.50 | 00:00:00 | | 2009-02-12 | 2,147,483,647 | 1,510.17 | 1,542.51 | 1,495.34 | 1,541.71 | 00:00:00 | | 2009-02-13 | 1,990,190,000 | 1,539.72 | 1,552.57 | 1,530.05 | 1,534.36 | 00:00:00 | | 2009-02-17 | 2,147,483,647 | 1,489.12 | 1,492.82 | 1,467.79 | 1,470.66 | 00:00:00 | | 2009-02-18 | 2,029,710,000 | 1,480.65 | 1,487.92 | 1,454.46 | 1,467.97 | 00:00:00 | | 2009-02-19 | 1,991,000,000 | 1,478.55 | 1,485.14 | 1,442.53 | 1,442.82 | 00:00:00 | | 2009-02-20 | 2,147,483,647 | 1,427.03 | 1,454.39 | 1,416.96 | 1,441.23 | 00:00:00 | | 2009-02-23 | 1,977,740,000 | 1,452.58 | 1,452.58 | 1,386.68 | 1,387.72 | 00:00:00 | | 2009-02-24 | 2,147,483,647 | 1,399.37 | 1,445.07 | 1,395.11 | 1,441.83 | 00:00:00 | | 2009-02-25 | 2,147,483,647 | 1,428.76 | 1,453.66 | 1,404.54 | 1,425.43 | 00:00:00 | | 2009-02-26 | 2,147,483,647 | 1,436.85 | 1,444.83 | 1,391.47 | 1,391.47 | 00:00:00 | | 2009-02-27 | 2,147,483,647 | 1,376.56 | 1,401.97 | 1,372.42 | 1,377.84 | 00:00:00 | | 2009-03-02 | 2,033,110,000 | 1,356.13 | 1,372.00 | 1,322.13 | 1,322.85 | 00:00:00 | | 2009-03-03 | 2,147,483,647 | 1,341.42 | 1,346.88 | 1,312.98 | 1,321.01 | 00:00:00 | | 2009-03-04 | 2,147,483,647 | 1,340.38 | 1,370.29 | 1,333.88 | 1,353.74 | 00:00:00 | | 2009-03-05 | 2,147,483,647 | 1,332.38 | 1,342.86 | 1,298.33 | 1,299.59 | 00:00:00 | | 2009-03-06 | 2,147,483,647 | 1,310.59 | 1,320.51 | 1,268.54 | 1,293.85 | 00:00:00 | | 2009-03-09 | 2,037,130,000 | 1,284.84 | 1,316.15 | 1,265.52 | 1,268.64 | 00:00:00 | | 2009-03-10 | 2,147,483,647 | 1,288.95 | 1,358.28 | 1,288.95 | 1,358.28 | 00:00:00 | | 2009-03-11 | 2,147,483,647 | 1,364.80 | 1,385.29 | 1,352.60 | 1,371.64 | 00:00:00 | | 2009-03-12 | 2,147,483,647 | 1,367.78 | 1,427.55 | 1,355.05 | 1,426.10 | 00:00:00 | | 2009-03-13 | 2,022,170,000 | 1,427.03 | 1,433.98 | 1,408.26 | 1,431.50 | 00:00:00 | | 2009-03-16 | 2,099,460,000 | 1,445.27 | 1,445.27 | 1,402.48 | 1,404.02 | 00:00:00 | | 2009-03-17 | 2,073,230,000 | 1,409.67 | 1,462.11 | 1,405.32 | 1,462.11 | 00:00:00 | | 2009-03-18 | 2,147,483,647 | 1,454.44 | 1,507.40 | 1,448.67 | 1,491.22 | 00:00:00 | | 2009-03-19 | 2,147,483,647 | 1,509.06 | 1,509.06 | 1,475.49 | 1,483.48 | 00:00:00 | | 2009-03-20 | 2,147,483,647 | 1,488.15 | 1,501.78 | 1,448.78 | 1,457.27 | 00:00:00 | | 2009-03-23 | 2,147,483,647 | 1,491.26 | 1,555.77 | 1,482.15 | 1,555.77 | 00:00:00 | | 2009-03-24 | 2,009,530,000 | 1,535.68 | 1,546.21 | 1,515.63 | 1,518.05 | 00:00:00 | | 2009-03-25 | 2,147,483,647 | 1,527.59 | 1,554.25 | 1,487.94 | 1,528.95 | 00:00:00 | | 2009-03-26 | 2,147,483,647 | 1,549.40 | 1,587.00 | 1,545.21 | 1,587.00 | 00:00:00 | | 2009-03-27 | 2,071,670,000 | 1,564.12 | 1,569.21 | 1,543.43 | 1,545.20 | 00:00:00 | | 2009-03-30 | 2,020,200,000 | 1,516.79 | 1,517.06 | 1,484.98 | 1,501.80 | 00:00:00 | | 2009-03-31 | 2,147,483,647 | 1,518.70 | 1,554.47 | 1,518.01 | 1,528.59 | 00:00:00 | | 2009-04-01 | 2,147,483,647 | 1,504.87 | 1,553.03 | 1,498.54 | 1,551.60 | 00:00:00 | | 2009-04-02 | 2,147,483,647 | 1,579.97 | 1,623.34 | 1,576.82 | 1,602.63 | 00:00:00 | | 2009-04-03 | 2,113,380,000 | 1,609.05 | 1,621.87 | 1,593.05 | 1,621.87 | 00:00:00 | | 2009-04-06 | 1,998,090,000 | 1,602.24 | 1,607.60 | 1,580.65 | 1,606.71 | 00:00:00 | | 2009-04-07 | 1,854,700,000 | 1,585.58 | 1,588.00 | 1,559.46 | 1,561.61 | 00:00:00 | | 2009-04-08 | 1,837,900,000 | 1,576.93 | 1,595.97 | 1,567.22 | 1,590.66 | 00:00:00 | | 2009-04-09 | 2,147,483,647 | 1,618.83 | 1,652.54 | 1,616.25 | 1,652.54 | 00:00:00 | | 2009-04-13 | 1,824,530,000 | 1,641.61 | 1,660.83 | 1,630.54 | 1,653.31 | 00:00:00 | | 2009-04-14 | 2,147,483,647 | 1,637.50 | 1,651.28 | 1,618.04 | 1,625.72 | 00:00:00 | | 2009-04-15 | 2,042,600,000 | 1,613.56 | 1,627.72 | 1,599.11 | 1,626.80 | 00:00:00 | | 2009-04-16 | 2,147,483,647 | 1,645.52 | 1,676.17 | 1,628.08 | 1,670.44 | 00:00:00 | | 2009-04-17 | 2,147,483,647 | 1,665.60 | 1,682.24 | 1,653.84 | 1,673.07 | 00:00:00 | | 2009-04-20 | 2,147,483,647 | 1,641.35 | 1,643.32 | 1,606.86 | 1,608.21 | 00:00:00 | | 2009-04-21 | 2,147,483,647 | 1,599.03 | 1,643.85 | 1,598.93 | 1,643.85 | 00:00:00 | | 2009-04-22 | 2,147,483,647 | 1,630.14 | 1,679.82 | 1,624.73 | 1,646.12 | 00:00:00 | | 2009-04-23 | 2,147,483,647 | 1,651.47 | 1,654.85 | 1,625.88 | 1,652.21 | 00:00:00 | | 2009-04-24 | 2,147,483,647 | 1,666.43 | 1,702.87 | 1,657.49 | 1,694.29 | 00:00:00 | | 2009-04-27 | 2,147,483,647 | 1,672.87 | 1,700.53 | 1,670.49 | 1,679.41 | 00:00:00 | | 2009-04-28 | 2,080,410,000 | 1,668.26 | 1,690.06 | 1,661.40 | 1,673.81 | 00:00:00 | | 2009-04-29 | 2,147,483,647 | 1,688.66 | 1,726.69 | 1,687.29 | 1,711.94 | 00:00:00 | | 2009-04-30 | 2,147,483,647 | 1,732.47 | 1,753.61 | 1,710.07 | 1,717.30 | 00:00:00 | | 2009-05-01 | 2,147,483,647 | 1,719.29 | 1,728.10 | 1,703.52 | 1,719.20 | 00:00:00 | | 2009-05-04 | 2,147,483,647 | 1,733.71 | 1,763.56 | 1,729.31 | 1,763.56 | 00:00:00 | | 2009-05-05 | 2,147,483,647 | 1,757.26 | 1,759.42 | 1,735.37 | 1,754.12 | 00:00:00 | | 2009-05-06 | 2,147,483,647 | 1,768.69 | 1,770.29 | 1,730.97 | 1,759.10 | 00:00:00 | | 2009-05-07 | 2,147,483,647 | 1,772.10 | 1,773.13 | 1,702.54 | 1,716.24 | 00:00:00 | | 2009-05-08 | 2,147,483,647 | 1,733.50 | 1,747.41 | 1,711.01 | 1,739.00 | 00:00:00 | | 2009-05-11 | 2,147,483,647 | 1,713.65 | 1,747.97 | 1,705.87 | 1,731.24 | 00:00:00 | | 2009-05-12 | 2,147,483,647 | 1,742.86 | 1,743.52 | 1,695.87 | 1,715.92 | 00:00:00 | | 2009-05-13 | 2,147,483,647 | 1,696.80 | 1,697.76 | 1,664.19 | 1,664.19 | 00:00:00 | | 2009-05-14 | 2,147,483,647 | 1,672.48 | 1,701.22 | 1,667.94 | 1,689.21 | 00:00:00 | | 2009-05-15 | 2,057,500,000 | 1,687.49 | 1,703.45 | 1,676.56 | 1,680.14 | 00:00:00 | | 2009-05-18 | 2,023,250,000 | 1,696.82 | 1,732.36 | 1,689.55 | 1,732.36 | 00:00:00 | | 2009-05-19 | 2,076,390,000 | 1,727.00 | 1,750.05 | 1,719.92 | 1,734.54 | 00:00:00 | | 2009-05-20 | 2,147,483,647 | 1,743.60 | 1,767.47 | 1,722.32 | 1,727.84 | 00:00:00 | | 2009-05-21 | 2,147,483,647 | 1,709.83 | 1,719.58 | 1,677.77 | 1,695.25 | 00:00:00 | | 2009-05-22 | 1,619,520,000 | 1,702.06 | 1,711.98 | 1,682.24 | 1,692.01 | 00:00:00 | | 2009-05-26 | 2,095,650,000 | 1,677.72 | 1,751.47 | 1,677.54 | 1,750.43 | 00:00:00 | | 2009-05-27 | 2,118,100,000 | 1,745.56 | 1,768.22 | 1,728.96 | 1,731.08 | 00:00:00 | | 2009-05-28 | 2,147,483,647 | 1,744.23 | 1,754.95 | 1,714.48 | 1,751.79 | 00:00:00 | | 2009-05-29 | 2,147,483,647 | 1,756.26 | 1,774.33 | 1,742.99 | 1,774.33 | 00:00:00 | | 2009-06-01 | 2,147,483,647 | 1,796.09 | 1,833.18 | 1,792.80 | 1,828.68 | 00:00:00 | | 2009-06-02 | 2,147,483,647 | 1,821.22 | 1,846.65 | 1,815.83 | 1,836.80 | 00:00:00 | | 2009-06-03 | 2,147,483,647 | 1,825.60 | 1,828.09 | 1,806.51 | 1,825.92 | 00:00:00 | | 2009-06-04 | 2,147,483,647 | 1,829.84 | 1,850.04 | 1,825.62 | 1,850.02 | 00:00:00 | | 2009-06-05 | 2,147,483,647 | 1,864.02 | 1,865.95 | 1,834.63 | 1,849.42 | 00:00:00 | | 2009-06-08 | 1,972,980,000 | 1,836.87 | 1,857.80 | 1,818.59 | 1,842.40 | 00:00:00 | | 2009-06-09 | 1,972,980,000 | 1,850.48 | 1,869.52 | 1,846.26 | 1,860.13 | 00:00:00 | | 2009-06-10 | 2,147,483,647 | 1,872.01 | 1,872.70 | 1,827.61 | 1,853.08 | 00:00:00 | | 2009-06-11 | 2,147,483,647 | 1,854.75 | 1,879.92 | 1,854.75 | 1,862.37 | 00:00:00 | | 2009-06-12 | 2,013,560,000 | 1,852.43 | 1,858.80 | 1,833.39 | 1,858.80 | 00:00:00 | | 2009-06-15 | 2,147,483,647 | 1,837.94 | 1,838.33 | 1,803.07 | 1,816.38 | 00:00:00 | | 2009-06-16 | 2,147,483,647 | 1,825.20 | 1,831.18 | 1,795.55 | 1,796.18 | 00:00:00 | | 2009-06-17 | 2,147,483,647 | 1,799.22 | 1,824.20 | 1,785.34 | 1,808.06 | 00:00:00 | | 2009-06-18 | 2,067,830,000 | 1,809.04 | 1,816.60 | 1,795.74 | 1,807.72 | 00:00:00 | | 2009-06-19 | 2,147,483,647 | 1,824.99 | 1,837.58 | 1,817.07 | 1,827.47 | 00:00:00 | | 2009-06-22 | 2,147,483,647 | 1,809.53 | 1,810.58 | 1,765.85 | 1,766.19 | 00:00:00 | | 2009-06-23 | 2,147,483,647 | 1,771.42 | 1,777.58 | 1,753.78 | 1,764.92 | 00:00:00 | | 2009-06-24 | 2,147,483,647 | 1,780.88 | 1,807.08 | 1,780.25 | 1,792.34 | 00:00:00 | | 2009-06-25 | 2,147,483,647 | 1,783.19 | 1,829.67 | 1,779.18 | 1,829.54 | 00:00:00 | | 2009-06-26 | 2,147,483,647 | 1,819.16 | 1,840.98 | 1,816.84 | 1,838.22 | 00:00:00 | | 2009-06-29 | 1,981,450,000 | 1,842.09 | 1,854.09 | 1,825.03 | 1,844.06 | 00:00:00 | | 2009-06-30 | 2,044,980,000 | 1,845.47 | 1,854.69 | 1,824.95 | 1,835.04 | 00:00:00 | | 2009-07-01 | 1,971,050,000 | 1,846.12 | 1,861.62 | 1,843.79 | 1,845.72 | 00:00:00 | | 2009-07-02 | 1,923,070,000 | 1,823.69 | 1,823.91 | 1,795.95 | 1,796.52 | 00:00:00 | | 2009-07-06 | 1,970,530,000 | 1,783.50 | 1,793.42 | 1,770.11 | 1,787.40 | 00:00:00 | | 2009-07-07 | 2,027,240,000 | 1,787.44 | 1,788.97 | 1,745.38 | 1,746.17 | 00:00:00 | | 2009-07-08 | 2,147,483,647 | 1,756.00 | 1,757.67 | 1,727.05 | 1,747.17 | 00:00:00 | | 2009-07-09 | 1,868,280,000 | 1,756.97 | 1,763.63 | 1,747.44 | 1,752.55 | 00:00:00 | | 2009-07-10 | 1,658,010,000 | 1,744.61 | 1,764.11 | 1,738.26 | 1,756.03 | 00:00:00 | | 2009-07-13 | 1,899,410,000 | 1,761.03 | 1,793.21 | 1,736.95 | 1,793.21 | 00:00:00 | | 2009-07-14 | 1,856,910,000 | 1,790.70 | 1,800.73 | 1,782.85 | 1,799.73 | 00:00:00 | | 2009-07-15 | 2,147,483,647 | 1,827.61 | 1,863.29 | 1,824.31 | 1,862.90 | 00:00:00 | | 2009-07-16 | 2,072,730,000 | 1,856.05 | 1,887.89 | 1,854.70 | 1,885.03 | 00:00:00 | | 2009-07-17 | 1,876,760,000 | 1,880.31 | 1,887.34 | 1,873.81 | 1,886.61 | 00:00:00 | | 2009-07-20 | 2,046,350,000 | 1,896.99 | 1,909.89 | 1,890.00 | 1,909.29 | 00:00:00 | | 2009-07-21 | 2,147,483,647 | 1,917.39 | 1,917.46 | 1,892.17 | 1,916.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
