|
 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 | | 2018-09-11 | 2,320,190,000 | 7,895.00 | 7,986.00 | 7,881.00 | 7,972.00 | 00:00:00 | | 2018-09-12 | 2,341,850,000 | 7,959.00 | 7,965.00 | 7,884.00 | 7,954.00 | 00:00:00 | | 2018-09-13 | 2,318,720,000 | 8,000.00 | 8,038.00 | 7,990.00 | 8,014.00 | 00:00:00 | | 2018-09-14 | 2,033,720,000 | 8,026.00 | 8,041.00 | 7,980.00 | 8,010.00 | 00:00:00 | | 2018-09-17 | 2,284,140,000 | 7,992.00 | 8,003.00 | 7,890.00 | 7,896.00 | 00:00:00 | | 2018-09-18 | 2,317,990,000 | 7,904.00 | 7,986.00 | 7,901.00 | 7,956.00 | 00:00:00 | | 2018-09-19 | 2,156,730,000 | 7,963.00 | 7,976.00 | 7,918.00 | 7,950.00 | 00:00:00 | | 2018-09-20 | 2,287,150,000 | 7,994.00 | 8,039.00 | 7,986.00 | 8,028.00 | 00:00:00 | | 2018-09-21 | 3,706,820,000 | 8,042.00 | 8,057.00 | 7,980.00 | 7,987.00 | 00:00:00 | | 2018-09-24 | 2,416,380,000 | 7,939.00 | 7,998.00 | 7,912.00 | 7,993.00 | 00:00:00 | | 2018-09-25 | 2,288,140,000 | 8,002.00 | 8,014.00 | 7,979.00 | 8,007.00 | 00:00:00 | | 2018-09-26 | 2,297,030,000 | 8,012.00 | 8,067.00 | 7,983.00 | 7,990.00 | 00:00:00 | | 2018-09-27 | 2,053,770,000 | 8,021.00 | 8,072.00 | 8,018.00 | 8,042.00 | 00:00:00 | | 2018-09-28 | 2,323,940,000 | 8,025.00 | 8,065.00 | 8,016.00 | 8,046.00 | 00:00:00 | | 2018-10-01 | 1,063,120,000 | 8,091.00 | 8,107.00 | 8,058.00 | 8,061.00 | 00:00:00 | | 2018-10-02 | 2,391,370,000 | 8,024.00 | 8,054.00 | 7,984.00 | 8,000.00 | 00:00:00 | | 2018-10-03 | 3,047,330,000 | 8,035.00 | 8,054.00 | 8,012.00 | 8,025.00 | 00:00:00 | | 2018-10-04 | 3,274,550,000 | 7,993.00 | 7,997.00 | 7,833.00 | 7,880.00 | 00:00:00 | | 2018-10-05 | 2,672,900,000 | 7,875.00 | 7,903.00 | 7,716.00 | 7,788.00 | 00:00:00 | | 2018-10-08 | 2,239,640,000 | 7,747.00 | 7,797.00 | 7,655.00 | 7,736.00 | 00:00:00 | | 2018-10-09 | 2,459,040,000 | 7,729.00 | 7,800.00 | 7,719.00 | 7,738.00 | 00:00:00 | | 2018-10-10 | 3,077,330,000 | 7,694.00 | 7,701.00 | 7,421.00 | 7,422.00 | 00:00:00 | | 2018-10-11 | 3,139,290,000 | 7,388.00 | 7,493.00 | 7,274.00 | 7,329.00 | 00:00:00 | | 2018-10-12 | 2,650,290,000 | 7,508.00 | 7,517.00 | 7,368.00 | 7,497.00 | 00:00:00 | | 2018-10-15 | 2,148,850,000 | 7,473.00 | 7,501.00 | 7,400.00 | 7,431.00 | 00:00:00 | | 2018-10-16 | 2,623,300,000 | 7,502.00 | 7,658.00 | 7,493.00 | 7,645.00 | 00:00:00 | | 2018-10-17 | 2,364,720,000 | 7,669.00 | 7,671.00 | 7,563.00 | 7,643.00 | 00:00:00 | | 2018-10-18 | 2,545,950,000 | 7,616.00 | 7,617.00 | 7,452.00 | 7,485.00 | 00:00:00 | | 2018-10-19 | 2,532,220,000 | 7,530.00 | 7,583.00 | 7,428.00 | 7,449.00 | 00:00:00 | | 2018-10-22 | 2,282,400,000 | 7,487.00 | 7,521.00 | 7,425.00 | 7,469.00 | 00:00:00 | | 2018-10-23 | 2,735,820,000 | 7,329.00 | 7,473.00 | 7,260.00 | 7,438.00 | 00:00:00 | | 2018-10-24 | 2,935,550,000 | 7,423.00 | 7,436.00 | 7,099.00 | 7,108.00 | 00:00:00 | | 2018-10-25 | 2,741,810,000 | 7,197.00 | 7,365.00 | 7,179.00 | 7,318.00 | 00:00:00 | | 2018-10-26 | 2,964,780,000 | 7,125.00 | 7,283.00 | 7,057.00 | 7,167.00 | 00:00:00 | | 2018-10-29 | 2,689,550,000 | 7,272.00 | 7,296.00 | 6,923.00 | 7,050.00 | 00:00:00 | | 2018-10-30 | 2,681,310,000 | 7,018.00 | 7,167.00 | 7,001.00 | 7,162.00 | 00:00:00 | | 2018-10-31 | 2,899,730,000 | 7,277.00 | 7,368.00 | 7,271.00 | 7,306.00 | 00:00:00 | | 2018-11-01 | 2,708,880,000 | 7,328.00 | 7,436.00 | 7,287.00 | 7,434.00 | 00:00:00 | | 2018-11-02 | 2,889,910,000 | 7,424.00 | 7,467.00 | 7,299.00 | 7,357.00 | 00:00:00 | | 2018-11-05 | 2,166,470,000 | 7,344.00 | 7,349.00 | 7,256.00 | 7,329.00 | 00:00:00 | | 2018-11-06 | 2,285,680,000 | 7,326.00 | 7,401.00 | 7,321.00 | 7,376.00 | 00:00:00 | | 2018-11-07 | 2,677,530,000 | 7,446.00 | 7,573.00 | 7,436.00 | 7,571.00 | 00:00:00 | | 2018-11-08 | 2,462,430,000 | 7,544.00 | 7,567.00 | 7,500.00 | 7,531.00 | 00:00:00 | | 2018-11-09 | 2,418,490,000 | 7,469.00 | 7,474.00 | 7,349.00 | 7,407.00 | 00:00:00 | | 2018-11-12 | 2,283,070,000 | 7,364.00 | 7,371.00 | 7,194.00 | 7,201.00 | 00:00:00 | | 2018-11-13 | 2,343,940,000 | 7,231.00 | 7,319.00 | 7,183.00 | 7,201.00 | 00:00:00 | | 2018-11-14 | 2,540,220,000 | 7,265.00 | 7,286.00 | 7,101.00 | 7,136.00 | 00:00:00 | | 2018-11-15 | 2,508,720,000 | 7,113.00 | 7,274.00 | 7,072.00 | 7,259.00 | 00:00:00 | | 2018-11-16 | 2,438,260,000 | 7,194.00 | 7,275.00 | 7,172.00 | 7,248.00 | 00:00:00 | | 2018-11-19 | 2,354,020,000 | 7,217.00 | 7,224.00 | 7,011.00 | 7,028.00 | 00:00:00 | | 2018-11-20 | 2,664,950,000 | 6,867.00 | 6,995.00 | 6,831.00 | 6,909.00 | 00:00:00 | | 2018-11-21 | 1,858,050,000 | 6,986.00 | 7,030.00 | 6,952.00 | 6,972.00 | 00:00:00 | | 2018-11-23 | 958,950,000 | 6,920.00 | 6,988.00 | 6,919.00 | 6,939.00 | 00:00:00 | | 2018-11-26 | 2,011,180,000 | 7,027.00 | 7,084.00 | 7,003.00 | 7,082.00 | 00:00:00 | | 2018-11-27 | 2,067,360,000 | 7,041.00 | 7,105.00 | 7,014.00 | 7,083.00 | 00:00:00 | | 2018-11-28 | 277,920,000 | 7,135.00 | 7,140.00 | 7,115.00 | 7,132.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
