|
 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 | | 2000-12-13 | 2,042,250,000 | 2,996.57 | 3,001.72 | 2,814.13 | 2,822.77 | 00:00:00 | | 2000-12-14 | 1,770,640,000 | 2,820.48 | 2,847.37 | 2,727.26 | 2,728.51 | 00:00:00 | | 2000-12-15 | 2,147,483,647 | 2,688.66 | 2,697.93 | 2,596.03 | 2,653.27 | 00:00:00 | | 2000-12-18 | 2,065,990,000 | 2,698.72 | 2,726.20 | 2,597.47 | 2,624.52 | 00:00:00 | | 2000-12-19 | 2,147,483,647 | 2,617.06 | 2,696.61 | 2,509.76 | 2,511.71 | 00:00:00 | | 2000-12-20 | 2,147,483,647 | 2,410.96 | 2,432.83 | 2,312.51 | 2,332.78 | 00:00:00 | | 2000-12-21 | 2,147,483,647 | 2,310.21 | 2,423.71 | 2,288.16 | 2,340.12 | 00:00:00 | | 2000-12-22 | 2,147,483,647 | 2,397.67 | 2,517.93 | 2,397.67 | 2,517.02 | 00:00:00 | | 2000-12-26 | 1,558,700,000 | 2,518.29 | 2,548.75 | 2,436.19 | 2,493.52 | 00:00:00 | | 2000-12-27 | 2,002,650,000 | 2,471.33 | 2,539.52 | 2,450.22 | 2,539.35 | 00:00:00 | | 2000-12-28 | 2,147,483,647 | 2,517.90 | 2,571.52 | 2,514.56 | 2,557.76 | 00:00:00 | | 2000-12-29 | 2,147,483,647 | 2,552.68 | 2,577.02 | 2,456.54 | 2,470.52 | 00:00:00 | | 2001-01-02 | 1,918,930,000 | 2,474.16 | 2,474.16 | 2,273.07 | 2,291.86 | 00:00:00 | | 2001-01-03 | 2,147,483,647 | 2,254.56 | 2,618.03 | 2,251.71 | 2,616.69 | 00:00:00 | | 2001-01-04 | 2,147,483,647 | 2,593.96 | 2,644.80 | 2,549.83 | 2,566.83 | 00:00:00 | | 2001-01-05 | 2,104,670,000 | 2,573.11 | 2,574.62 | 2,395.39 | 2,407.65 | 00:00:00 | | 2001-01-08 | 1,850,590,000 | 2,388.72 | 2,397.06 | 2,299.65 | 2,395.92 | 00:00:00 | | 2001-01-09 | 1,975,130,000 | 2,424.69 | 2,474.16 | 2,406.08 | 2,441.30 | 00:00:00 | | 2001-01-10 | 2,147,483,647 | 2,392.71 | 2,525.28 | 2,376.49 | 2,524.18 | 00:00:00 | | 2001-01-11 | 2,147,483,647 | 2,495.59 | 2,661.93 | 2,495.01 | 2,640.57 | 00:00:00 | | 2001-01-12 | 2,147,483,647 | 2,639.56 | 2,699.87 | 2,589.63 | 2,626.50 | 00:00:00 | | 2001-01-16 | 2,073,940,000 | 2,631.49 | 2,638.22 | 2,576.95 | 2,618.55 | 00:00:00 | | 2001-01-17 | 2,147,483,647 | 2,710.53 | 2,756.63 | 2,668.48 | 2,682.78 | 00:00:00 | | 2001-01-18 | 2,147,483,647 | 2,696.74 | 2,769.98 | 2,661.26 | 2,768.49 | 00:00:00 | | 2001-01-19 | 2,147,483,647 | 2,838.36 | 2,841.25 | 2,752.06 | 2,770.38 | 00:00:00 | | 2001-01-22 | 2,037,140,000 | 2,759.10 | 2,789.63 | 2,722.96 | 2,757.91 | 00:00:00 | | 2001-01-23 | 2,147,483,647 | 2,759.26 | 2,845.39 | 2,736.28 | 2,840.39 | 00:00:00 | | 2001-01-24 | 2,147,483,647 | 2,850.74 | 2,892.36 | 2,828.32 | 2,859.15 | 00:00:00 | | 2001-01-25 | 2,147,483,647 | 2,836.35 | 2,849.56 | 2,753.37 | 2,754.28 | 00:00:00 | | 2001-01-26 | 2,147,483,647 | 2,705.39 | 2,785.62 | 2,686.65 | 2,781.30 | 00:00:00 | | 2001-01-29 | 1,970,130,000 | 2,757.29 | 2,840.02 | 2,742.50 | 2,838.34 | 00:00:00 | | 2001-01-30 | 2,073,590,000 | 2,845.01 | 2,861.71 | 2,817.13 | 2,838.35 | 00:00:00 | | 2001-01-31 | 2,147,483,647 | 2,848.11 | 2,872.47 | 2,772.35 | 2,772.73 | 00:00:00 | | 2001-02-01 | 1,776,260,000 | 2,771.57 | 2,796.89 | 2,742.44 | 2,782.79 | 00:00:00 | | 2001-02-02 | 1,706,900,000 | 2,782.93 | 2,791.58 | 2,660.11 | 2,660.50 | 00:00:00 | | 2001-02-05 | 1,648,760,000 | 2,639.65 | 2,656.02 | 2,596.73 | 2,643.21 | 00:00:00 | | 2001-02-06 | 1,788,920,000 | 2,641.91 | 2,705.59 | 2,640.23 | 2,664.49 | 00:00:00 | | 2001-02-07 | 2,056,920,000 | 2,615.94 | 2,636.07 | 2,554.76 | 2,607.82 | 00:00:00 | | 2001-02-08 | 1,852,360,000 | 2,625.78 | 2,651.84 | 2,562.02 | 2,562.06 | 00:00:00 | | 2001-02-09 | 1,881,910,000 | 2,542.24 | 2,542.62 | 2,455.87 | 2,470.97 | 00:00:00 | | 2001-02-12 | 1,751,220,000 | 2,458.65 | 2,508.27 | 2,435.36 | 2,489.66 | 00:00:00 | | 2001-02-13 | 1,728,550,000 | 2,510.84 | 2,554.65 | 2,427.47 | 2,427.72 | 00:00:00 | | 2001-02-14 | 1,987,350,000 | 2,437.68 | 2,493.11 | 2,388.40 | 2,491.40 | 00:00:00 | | 2001-02-15 | 2,106,930,000 | 2,536.63 | 2,593.09 | 2,536.63 | 2,552.91 | 00:00:00 | | 2001-02-16 | 1,892,200,000 | 2,444.60 | 2,457.65 | 2,397.43 | 2,425.38 | 00:00:00 | | 2001-02-20 | 1,878,340,000 | 2,439.57 | 2,442.99 | 2,317.77 | 2,318.35 | 00:00:00 | | 2001-02-21 | 2,019,740,000 | 2,281.79 | 2,353.51 | 2,257.15 | 2,268.94 | 00:00:00 | | 2001-02-22 | 2,147,483,647 | 2,272.13 | 2,291.69 | 2,185.91 | 2,244.96 | 00:00:00 | | 2001-02-23 | 2,147,483,647 | 2,221.27 | 2,264.68 | 2,156.29 | 2,262.51 | 00:00:00 | | 2001-02-26 | 1,739,060,000 | 2,287.88 | 2,309.73 | 2,238.64 | 2,308.50 | 00:00:00 | | 2001-02-27 | 1,808,540,000 | 2,286.64 | 2,300.18 | 2,206.72 | 2,207.82 | 00:00:00 | | 2001-02-28 | 2,082,700,000 | 2,223.88 | 2,238.06 | 2,127.50 | 2,151.83 | 00:00:00 | | 2001-03-01 | 2,147,483,647 | 2,126.30 | 2,184.41 | 2,071.03 | 2,183.37 | 00:00:00 | | 2001-03-02 | 2,147,483,647 | 2,111.23 | 2,197.85 | 2,091.55 | 2,117.63 | 00:00:00 | | 2001-03-05 | 1,495,750,000 | 2,142.75 | 2,163.09 | 2,127.96 | 2,142.92 | 00:00:00 | | 2001-03-06 | 1,986,380,000 | 2,204.30 | 2,243.78 | 2,202.70 | 2,204.43 | 00:00:00 | | 2001-03-07 | 1,774,410,000 | 2,241.23 | 2,243.75 | 2,201.41 | 2,223.92 | 00:00:00 | | 2001-03-08 | 1,759,140,000 | 2,211.30 | 2,219.87 | 2,161.41 | 2,168.73 | 00:00:00 | | 2001-03-09 | 1,962,120,000 | 2,124.11 | 2,124.11 | 2,041.78 | 2,052.78 | 00:00:00 | | 2001-03-12 | 2,147,483,647 | 2,001.68 | 2,004.09 | 1,922.78 | 1,923.38 | 00:00:00 | | 2001-03-13 | 2,096,420,000 | 1,948.70 | 2,015.35 | 1,932.63 | 2,014.78 | 00:00:00 | | 2001-03-14 | 2,147,220,000 | 1,948.56 | 2,028.53 | 1,933.40 | 1,972.09 | 00:00:00 | | 2001-03-15 | 1,963,770,000 | 2,023.79 | 2,030.73 | 1,939.38 | 1,940.71 | 00:00:00 | | 2001-03-16 | 2,102,270,000 | 1,914.58 | 1,940.71 | 1,877.69 | 1,890.91 | 00:00:00 | | 2001-03-19 | 1,774,570,000 | 1,901.45 | 1,953.08 | 1,867.58 | 1,951.18 | 00:00:00 | | 2001-03-20 | 2,016,500,000 | 1,964.45 | 1,974.14 | 1,857.41 | 1,857.44 | 00:00:00 | | 2001-03-21 | 2,109,190,000 | 1,862.74 | 1,896.21 | 1,820.75 | 1,830.23 | 00:00:00 | | 2001-03-22 | 2,147,483,647 | 1,845.34 | 1,898.10 | 1,794.21 | 1,897.70 | 00:00:00 | | 2001-03-23 | 2,147,483,647 | 1,938.91 | 1,952.92 | 1,891.99 | 1,928.68 | 00:00:00 | | 2001-03-26 | 1,719,620,000 | 1,957.71 | 1,960.68 | 1,909.42 | 1,918.49 | 00:00:00 | | 2001-03-27 | 1,951,410,000 | 1,922.70 | 1,979.75 | 1,907.16 | 1,972.23 | 00:00:00 | | 2001-03-28 | 2,072,260,000 | 1,925.30 | 1,925.30 | 1,852.96 | 1,854.13 | 00:00:00 | | 2001-03-29 | 2,079,050,000 | 1,838.44 | 1,876.74 | 1,802.76 | 1,820.57 | 00:00:00 | | 2001-03-30 | 2,139,050,000 | 1,830.42 | 1,855.58 | 1,794.30 | 1,840.26 | 00:00:00 | | 2001-04-02 | 1,848,350,000 | 1,835.22 | 1,852.49 | 1,769.66 | 1,782.97 | 00:00:00 | | 2001-04-03 | 2,147,483,647 | 1,758.18 | 1,759.01 | 1,660.92 | 1,673.00 | 00:00:00 | | 2001-04-04 | 2,147,483,647 | 1,668.37 | 1,698.21 | 1,619.58 | 1,638.80 | 00:00:00 | | 2001-04-05 | 2,147,483,647 | 1,709.91 | 1,785.73 | 1,706.10 | 1,785.00 | 00:00:00 | | 2001-04-06 | 1,835,720,000 | 1,756.11 | 1,756.11 | 1,700.20 | 1,720.36 | 00:00:00 | | 2001-04-09 | 1,448,830,000 | 1,739.66 | 1,757.38 | 1,710.76 | 1,745.71 | 00:00:00 | | 2001-04-10 | 2,147,483,647 | 1,771.68 | 1,868.10 | 1,771.68 | 1,852.03 | 00:00:00 | | 2001-04-11 | 2,147,483,647 | 1,929.93 | 1,948.08 | 1,884.95 | 1,898.95 | 00:00:00 | | 2001-04-12 | 1,902,800,000 | 1,881.19 | 1,961.57 | 1,868.76 | 1,961.43 | 00:00:00 | | 2001-04-16 | 1,571,910,000 | 1,934.70 | 1,946.92 | 1,891.88 | 1,909.57 | 00:00:00 | | 2001-04-17 | 1,900,580,000 | 1,872.35 | 1,941.57 | 1,869.34 | 1,923.22 | 00:00:00 | | 2001-04-18 | 2,147,483,647 | 2,005.06 | 2,129.31 | 1,995.91 | 2,079.44 | 00:00:00 | | 2001-04-19 | 2,147,483,647 | 2,100.88 | 2,182.14 | 2,082.24 | 2,182.14 | 00:00:00 | | 2001-04-20 | 2,147,483,647 | 2,171.90 | 2,202.86 | 2,135.32 | 2,163.41 | 00:00:00 | | 2001-04-23 | 1,845,630,000 | 2,118.36 | 2,118.77 | 2,046.84 | 2,059.32 | 00:00:00 | | 2001-04-24 | 1,983,330,000 | 2,055.32 | 2,095.89 | 2,012.37 | 2,016.61 | 00:00:00 | | 2001-04-25 | 1,978,940,000 | 2,013.42 | 2,066.97 | 2,000.83 | 2,059.80 | 00:00:00 | | 2001-04-26 | 2,028,800,000 | 2,086.04 | 2,095.83 | 2,032.38 | 2,034.88 | 00:00:00 | | 2001-04-27 | 1,801,600,000 | 2,070.24 | 2,082.64 | 2,046.71 | 2,075.68 | 00:00:00 | | 2001-04-30 | 2,027,180,000 | 2,113.11 | 2,159.08 | 2,097.58 | 2,116.24 | 00:00:00 | | 2001-05-01 | 1,922,520,000 | 2,116.24 | 2,168.42 | 2,088.61 | 2,168.24 | 00:00:00 | | 2001-05-02 | 2,147,483,647 | 2,205.25 | 2,232.66 | 2,175.13 | 2,220.60 | 00:00:00 | | 2001-05-03 | 2,010,880,000 | 2,183.07 | 2,183.07 | 2,129.07 | 2,146.20 | 00:00:00 | | 2001-05-04 | 2,057,110,000 | 2,102.61 | 2,191.93 | 2,089.23 | 2,191.53 | 00:00:00 | | 2001-05-07 | 1,749,600,000 | 2,194.04 | 2,215.37 | 2,166.51 | 2,173.57 | 00:00:00 | | 2001-05-08 | 1,892,280,000 | 2,209.01 | 2,210.45 | 2,165.37 | 2,198.77 | 00:00:00 | | 2001-05-09 | 1,793,520,000 | 2,162.30 | 2,189.03 | 2,141.43 | 2,156.63 | 00:00:00 | | 2001-05-10 | 1,741,690,000 | 2,195.52 | 2,197.03 | 2,128.69 | 2,128.86 | 00:00:00 | | 2001-05-11 | 1,430,930,000 | 2,130.74 | 2,140.37 | 2,097.36 | 2,107.43 | 00:00:00 | | 2001-05-14 | 1,338,540,000 | 2,105.36 | 2,105.38 | 2,052.41 | 2,081.92 | 00:00:00 | | 2001-05-15 | 1,710,620,000 | 2,086.98 | 2,125.32 | 2,077.50 | 2,085.58 | 00:00:00 | | 2001-05-16 | 2,078,580,000 | 2,067.60 | 2,171.22 | 2,057.99 | 2,166.44 | 00:00:00 | | 2001-05-17 | 2,147,483,647 | 2,170.01 | 2,216.36 | 2,167.72 | 2,193.68 | 00:00:00 | | 2001-05-18 | 1,792,620,000 | 2,182.56 | 2,205.65 | 2,172.48 | 2,198.88 | 00:00:00 | | 2001-05-21 | 2,147,483,647 | 2,201.45 | 2,305.73 | 2,198.14 | 2,305.59 | 00:00:00 | | 2001-05-22 | 2,147,483,647 | 2,319.18 | 2,328.05 | 2,291.91 | 2,313.85 | 00:00:00 | | 2001-05-23 | 1,886,790,000 | 2,299.75 | 2,299.75 | 2,243.46 | 2,243.48 | 00:00:00 | | 2001-05-24 | 1,864,570,000 | 2,250.04 | 2,282.19 | 2,226.26 | 2,282.02 | 00:00:00 | | 2001-05-25 | 1,385,410,000 | 2,281.18 | 2,282.43 | 2,242.86 | 2,251.03 | 00:00:00 | | 2001-05-29 | 1,621,060,000 | 2,239.92 | 2,239.92 | 2,170.58 | 2,175.54 | 00:00:00 | | 2001-05-30 | 1,991,230,000 | 2,136.95 | 2,137.67 | 2,077.98 | 2,084.50 | 00:00:00 | | 2001-05-31 | 1,833,070,000 | 2,092.53 | 2,140.07 | 2,092.48 | 2,110.49 | 00:00:00 | | 2001-06-01 | 1,555,300,000 | 2,131.12 | 2,157.80 | 2,101.26 | 2,149.44 | 00:00:00 | | 2001-06-04 | 1,320,350,000 | 2,164.70 | 2,174.16 | 2,136.63 | 2,155.93 | 00:00:00 | | 2001-06-05 | 1,845,100,000 | 2,167.31 | 2,244.23 | 2,167.24 | 2,233.66 | 00:00:00 | | 2001-06-06 | 1,771,940,000 | 2,239.86 | 2,249.72 | 2,204.88 | 2,217.73 | 00:00:00 | | 2001-06-07 | 1,660,520,000 | 2,208.03 | 2,264.58 | 2,205.85 | 2,264.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
