|
 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 | | 2001-06-07 | 1,660,520,000 | 2,208.03 | 2,264.58 | 2,205.85 | 2,264.00 | 00:00:00 | | 2001-06-08 | 1,437,730,000 | 2,263.75 | 2,263.75 | 2,202.27 | 2,215.10 | 00:00:00 | | 2001-06-11 | 1,418,630,000 | 2,205.41 | 2,205.41 | 2,150.75 | 2,170.78 | 00:00:00 | | 2001-06-12 | 1,713,560,000 | 2,133.56 | 2,184.20 | 2,105.26 | 2,169.95 | 00:00:00 | | 2001-06-13 | 1,546,790,000 | 2,175.62 | 2,187.16 | 2,121.38 | 2,121.66 | 00:00:00 | | 2001-06-14 | 1,763,760,000 | 2,100.74 | 2,101.05 | 2,043.36 | 2,044.07 | 00:00:00 | | 2001-06-15 | 2,109,340,000 | 2,017.80 | 2,048.32 | 1,992.39 | 2,028.43 | 00:00:00 | | 2001-06-18 | 1,567,770,000 | 2,035.34 | 2,046.63 | 1,987.17 | 1,988.63 | 00:00:00 | | 2001-06-19 | 1,980,650,000 | 2,046.04 | 2,057.19 | 1,978.25 | 1,992.66 | 00:00:00 | | 2001-06-20 | 2,110,760,000 | 1,974.11 | 2,032.67 | 1,973.70 | 2,031.24 | 00:00:00 | | 2001-06-21 | 2,147,483,647 | 2,026.30 | 2,077.43 | 2,014.33 | 2,058.76 | 00:00:00 | | 2001-06-22 | 1,714,580,000 | 2,062.00 | 2,074.83 | 2,028.07 | 2,034.84 | 00:00:00 | | 2001-06-25 | 1,481,730,000 | 2,054.34 | 2,060.06 | 2,026.40 | 2,050.87 | 00:00:00 | | 2001-06-26 | 1,657,380,000 | 2,022.86 | 2,068.15 | 2,017.34 | 2,064.62 | 00:00:00 | | 2001-06-27 | 1,716,400,000 | 2,068.29 | 2,084.40 | 2,048.88 | 2,074.74 | 00:00:00 | | 2001-06-28 | 1,952,960,000 | 2,096.88 | 2,157.32 | 2,096.88 | 2,125.46 | 00:00:00 | | 2001-06-29 | 2,071,630,000 | 2,129.89 | 2,180.11 | 2,118.11 | 2,160.54 | 00:00:00 | | 2001-07-02 | 1,513,420,000 | 2,156.76 | 2,181.05 | 2,140.65 | 2,148.72 | 00:00:00 | | 2001-07-03 | 868,430,000 | 2,137.10 | 2,148.18 | 2,123.75 | 2,140.80 | 00:00:00 | | 2001-07-05 | 1,290,680,000 | 2,122.89 | 2,130.96 | 2,079.83 | 2,080.11 | 00:00:00 | | 2001-07-06 | 1,441,420,000 | 2,060.73 | 2,060.73 | 2,001.82 | 2,004.16 | 00:00:00 | | 2001-07-09 | 1,399,630,000 | 2,010.97 | 2,038.17 | 2,000.08 | 2,026.71 | 00:00:00 | | 2001-07-10 | 1,663,970,000 | 2,043.61 | 2,045.12 | 1,960.15 | 1,962.79 | 00:00:00 | | 2001-07-11 | 1,770,290,000 | 1,954.72 | 1,975.79 | 1,934.67 | 1,972.04 | 00:00:00 | | 2001-07-12 | 1,888,690,000 | 2,033.22 | 2,080.13 | 2,031.84 | 2,075.74 | 00:00:00 | | 2001-07-13 | 1,561,760,000 | 2,068.22 | 2,105.15 | 2,055.56 | 2,084.79 | 00:00:00 | | 2001-07-16 | 1,489,350,000 | 2,078.53 | 2,091.68 | 2,025.41 | 2,029.12 | 00:00:00 | | 2001-07-17 | 1,695,690,000 | 2,017.47 | 2,067.44 | 2,006.80 | 2,067.32 | 00:00:00 | | 2001-07-18 | 1,738,120,000 | 2,035.09 | 2,056.06 | 2,003.95 | 2,016.17 | 00:00:00 | | 2001-07-19 | 1,906,220,000 | 2,042.32 | 2,079.33 | 2,027.11 | 2,046.59 | 00:00:00 | | 2001-07-20 | 1,642,120,000 | 2,015.23 | 2,035.52 | 2,009.56 | 2,029.37 | 00:00:00 | | 2001-07-23 | 1,356,540,000 | 2,043.84 | 2,047.85 | 1,987.51 | 1,988.56 | 00:00:00 | | 2001-07-24 | 1,601,500,000 | 1,980.37 | 1,994.03 | 1,939.28 | 1,959.24 | 00:00:00 | | 2001-07-25 | 1,675,490,000 | 1,962.68 | 1,984.98 | 1,942.58 | 1,984.32 | 00:00:00 | | 2001-07-26 | 1,765,390,000 | 1,980.03 | 2,025.88 | 1,963.21 | 2,022.96 | 00:00:00 | | 2001-07-27 | 1,583,800,000 | 2,020.58 | 2,039.15 | 2,009.94 | 2,029.07 | 00:00:00 | | 2001-07-30 | 1,338,230,000 | 2,034.11 | 2,039.01 | 2,009.94 | 2,017.84 | 00:00:00 | | 2001-07-31 | 1,621,790,000 | 2,023.97 | 2,057.10 | 2,014.06 | 2,027.13 | 00:00:00 | | 2001-08-01 | 1,784,220,000 | 2,051.56 | 2,078.36 | 2,045.13 | 2,068.38 | 00:00:00 | | 2001-08-02 | 1,675,930,000 | 2,092.52 | 2,103.16 | 2,061.75 | 2,087.38 | 00:00:00 | | 2001-08-03 | 1,245,120,000 | 2,079.15 | 2,079.15 | 2,047.62 | 2,066.33 | 00:00:00 | | 2001-08-06 | 1,106,550,000 | 2,047.86 | 2,053.60 | 2,032.51 | 2,034.26 | 00:00:00 | | 2001-08-07 | 1,318,020,000 | 2,026.84 | 2,043.48 | 2,013.75 | 2,027.79 | 00:00:00 | | 2001-08-08 | 1,661,690,000 | 2,015.75 | 2,038.64 | 1,958.67 | 1,966.36 | 00:00:00 | | 2001-08-09 | 1,457,150,000 | 1,962.48 | 1,971.61 | 1,941.24 | 1,963.32 | 00:00:00 | | 2001-08-10 | 1,372,690,000 | 1,957.34 | 1,967.03 | 1,915.99 | 1,956.47 | 00:00:00 | | 2001-08-13 | 1,147,040,000 | 1,963.04 | 1,986.33 | 1,951.46 | 1,982.25 | 00:00:00 | | 2001-08-14 | 1,231,860,000 | 1,990.83 | 1,998.59 | 1,961.53 | 1,964.53 | 00:00:00 | | 2001-08-15 | 1,463,930,000 | 1,964.20 | 1,975.18 | 1,918.74 | 1,918.89 | 00:00:00 | | 2001-08-16 | 1,613,790,000 | 1,899.90 | 1,930.46 | 1,879.07 | 1,930.32 | 00:00:00 | | 2001-08-17 | 1,301,510,000 | 1,895.42 | 1,903.73 | 1,862.76 | 1,867.01 | 00:00:00 | | 2001-08-20 | 1,165,790,000 | 1,866.29 | 1,881.62 | 1,854.96 | 1,881.35 | 00:00:00 | | 2001-08-21 | 1,325,960,000 | 1,883.44 | 1,893.39 | 1,831.28 | 1,831.30 | 00:00:00 | | 2001-08-22 | 1,550,540,000 | 1,851.75 | 1,860.02 | 1,817.70 | 1,860.01 | 00:00:00 | | 2001-08-23 | 1,456,290,000 | 1,857.52 | 1,883.48 | 1,842.51 | 1,842.97 | 00:00:00 | | 2001-08-24 | 1,495,650,000 | 1,863.32 | 1,916.83 | 1,857.73 | 1,916.80 | 00:00:00 | | 2001-08-27 | 1,195,290,000 | 1,912.70 | 1,933.94 | 1,897.63 | 1,912.41 | 00:00:00 | | 2001-08-28 | 1,433,940,000 | 1,912.67 | 1,916.28 | 1,864.72 | 1,864.98 | 00:00:00 | | 2001-08-29 | 1,466,700,000 | 1,875.44 | 1,879.76 | 1,833.65 | 1,843.17 | 00:00:00 | | 2001-08-30 | 1,734,810,000 | 1,817.19 | 1,833.29 | 1,777.11 | 1,791.68 | 00:00:00 | | 2001-08-31 | 1,232,880,000 | 1,784.26 | 1,817.72 | 1,782.10 | 1,805.43 | 00:00:00 | | 2001-09-04 | 1,536,580,000 | 1,802.29 | 1,836.19 | 1,770.76 | 1,770.78 | 00:00:00 | | 2001-09-05 | 1,950,580,000 | 1,771.75 | 1,782.50 | 1,715.86 | 1,759.01 | 00:00:00 | | 2001-09-06 | 1,887,800,000 | 1,736.20 | 1,753.83 | 1,702.92 | 1,705.64 | 00:00:00 | | 2001-09-07 | 1,712,760,000 | 1,694.02 | 1,724.57 | 1,676.42 | 1,687.70 | 00:00:00 | | 2001-09-10 | 1,612,970,000 | 1,673.78 | 1,702.12 | 1,669.94 | 1,695.38 | 00:00:00 | | 2001-09-17 | 2,147,483,647 | 1,613.83 | 1,629.10 | 1,579.28 | 1,579.55 | 00:00:00 | | 2001-09-18 | 1,864,980,000 | 1,591.77 | 1,605.06 | 1,548.85 | 1,555.08 | 00:00:00 | | 2001-09-19 | 2,147,483,647 | 1,560.52 | 1,568.22 | 1,451.31 | 1,527.80 | 00:00:00 | | 2001-09-20 | 2,147,483,647 | 1,494.94 | 1,513.24 | 1,467.10 | 1,470.93 | 00:00:00 | | 2001-09-21 | 2,147,483,647 | 1,395.79 | 1,454.04 | 1,387.06 | 1,423.19 | 00:00:00 | | 2001-09-24 | 2,052,290,000 | 1,459.47 | 1,507.51 | 1,459.47 | 1,499.40 | 00:00:00 | | 2001-09-25 | 2,147,483,647 | 1,505.52 | 1,528.33 | 1,480.69 | 1,501.64 | 00:00:00 | | 2001-09-26 | 1,760,620,000 | 1,514.76 | 1,516.12 | 1,458.34 | 1,464.04 | 00:00:00 | | 2001-09-27 | 2,043,090,000 | 1,456.80 | 1,465.70 | 1,418.15 | 1,460.71 | 00:00:00 | | 2001-09-28 | 2,114,360,000 | 1,472.56 | 1,499.58 | 1,466.78 | 1,498.80 | 00:00:00 | | 2001-10-01 | 1,505,140,000 | 1,491.45 | 1,491.45 | 1,458.41 | 1,480.46 | 00:00:00 | | 2001-10-02 | 1,784,730,000 | 1,479.01 | 1,504.24 | 1,473.13 | 1,492.33 | 00:00:00 | | 2001-10-03 | 2,147,483,647 | 1,479.27 | 1,595.48 | 1,473.22 | 1,580.81 | 00:00:00 | | 2001-10-04 | 2,147,483,647 | 1,602.60 | 1,641.56 | 1,581.08 | 1,597.31 | 00:00:00 | | 2001-10-05 | 1,836,380,000 | 1,586.40 | 1,608.76 | 1,548.81 | 1,605.30 | 00:00:00 | | 2001-10-08 | 1,417,520,000 | 1,582.93 | 1,621.11 | 1,574.65 | 1,605.95 | 00:00:00 | | 2001-10-09 | 1,527,430,000 | 1,604.11 | 1,607.20 | 1,565.97 | 1,570.19 | 00:00:00 | | 2001-10-10 | 1,857,510,000 | 1,563.96 | 1,626.99 | 1,558.81 | 1,626.26 | 00:00:00 | | 2001-10-11 | 2,147,483,647 | 1,649.55 | 1,701.48 | 1,649.55 | 1,701.47 | 00:00:00 | | 2001-10-12 | 2,147,483,647 | 1,690.21 | 1,707.43 | 1,651.24 | 1,703.40 | 00:00:00 | | 2001-10-15 | 1,586,210,000 | 1,684.04 | 1,698.24 | 1,663.78 | 1,696.31 | 00:00:00 | | 2001-10-16 | 1,843,310,000 | 1,704.75 | 1,722.85 | 1,690.54 | 1,722.07 | 00:00:00 | | 2001-10-17 | 2,147,483,647 | 1,752.94 | 1,754.01 | 1,646.34 | 1,646.34 | 00:00:00 | | 2001-10-18 | 1,793,870,000 | 1,648.69 | 1,668.00 | 1,634.72 | 1,652.72 | 00:00:00 | | 2001-10-19 | 1,591,110,000 | 1,644.49 | 1,675.20 | 1,628.24 | 1,671.31 | 00:00:00 | | 2001-10-22 | 1,530,830,000 | 1,666.08 | 1,708.09 | 1,660.22 | 1,708.08 | 00:00:00 | | 2001-10-23 | 1,839,490,000 | 1,720.54 | 1,739.47 | 1,695.22 | 1,704.44 | 00:00:00 | | 2001-10-24 | 1,895,000,000 | 1,707.52 | 1,736.17 | 1,697.69 | 1,731.54 | 00:00:00 | | 2001-10-25 | 2,147,483,647 | 1,708.49 | 1,775.51 | 1,683.61 | 1,775.47 | 00:00:00 | | 2001-10-26 | 1,999,200,000 | 1,763.78 | 1,792.87 | 1,763.00 | 1,768.96 | 00:00:00 | | 2001-10-29 | 1,659,170,000 | 1,763.42 | 1,767.97 | 1,699.40 | 1,699.52 | 00:00:00 | | 2001-10-30 | 1,778,560,000 | 1,682.30 | 1,686.68 | 1,646.30 | 1,667.41 | 00:00:00 | | 2001-10-31 | 1,897,610,000 | 1,690.12 | 1,721.69 | 1,677.71 | 1,690.20 | 00:00:00 | | 2001-11-01 | 1,784,910,000 | 1,705.52 | 1,746.65 | 1,683.99 | 1,746.30 | 00:00:00 | | 2001-11-02 | 1,643,860,000 | 1,741.37 | 1,759.65 | 1,726.61 | 1,745.73 | 00:00:00 | | 2001-11-05 | 1,734,250,000 | 1,768.29 | 1,801.55 | 1,768.29 | 1,793.65 | 00:00:00 | | 2001-11-06 | 1,945,510,000 | 1,786.92 | 1,835.49 | 1,777.91 | 1,835.08 | 00:00:00 | | 2001-11-07 | 2,065,810,000 | 1,821.04 | 1,868.31 | 1,820.28 | 1,837.53 | 00:00:00 | | 2001-11-08 | 2,147,483,647 | 1,855.68 | 1,888.39 | 1,816.56 | 1,827.77 | 00:00:00 | | 2001-11-09 | 1,524,360,000 | 1,824.73 | 1,838.38 | 1,809.29 | 1,828.48 | 00:00:00 | | 2001-11-12 | 1,594,470,000 | 1,826.25 | 1,848.00 | 1,782.48 | 1,840.13 | 00:00:00 | | 2001-11-13 | 2,147,483,647 | 1,871.47 | 1,893.92 | 1,867.27 | 1,892.11 | 00:00:00 | | 2001-11-14 | 2,147,483,647 | 1,910.45 | 1,922.45 | 1,875.27 | 1,903.19 | 00:00:00 | | 2001-11-15 | 2,025,550,000 | 1,891.36 | 1,922.12 | 1,882.84 | 1,900.57 | 00:00:00 | | 2001-11-16 | 1,714,140,000 | 1,903.48 | 1,908.21 | 1,882.53 | 1,898.58 | 00:00:00 | | 2001-11-19 | 1,924,900,000 | 1,912.48 | 1,934.70 | 1,905.36 | 1,934.42 | 00:00:00 | | 2001-11-20 | 1,988,580,000 | 1,926.47 | 1,930.21 | 1,877.79 | 1,880.51 | 00:00:00 | | 2001-11-21 | 1,577,590,000 | 1,873.60 | 1,884.49 | 1,853.67 | 1,875.05 | 00:00:00 | | 2001-11-23 | 569,820,000 | 1,878.91 | 1,905.58 | 1,873.64 | 1,903.20 | 00:00:00 | | 2001-11-26 | 1,734,130,000 | 1,914.53 | 1,941.31 | 1,906.89 | 1,941.23 | 00:00:00 | | 2001-11-27 | 2,137,420,000 | 1,931.59 | 1,965.09 | 1,902.89 | 1,935.97 | 00:00:00 | | 2001-11-28 | 1,905,150,000 | 1,921.60 | 1,941.79 | 1,887.97 | 1,887.97 | 00:00:00 | | 2001-11-29 | 1,957,120,000 | 1,898.63 | 1,933.46 | 1,889.29 | 1,933.26 | 00:00:00 | | 2001-11-30 | 1,831,850,000 | 1,929.29 | 1,941.94 | 1,916.73 | 1,930.58 | 00:00:00 | | 2001-12-03 | 1,496,760,000 | 1,915.13 | 1,925.35 | 1,898.98 | 1,904.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
