|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,496,760,000 | 1,915.13 | 1,925.35 | 1,898.98 | 1,904.90 | 00:00:00 | | 2001-12-04 | 1,908,630,000 | 1,917.66 | 1,963.22 | 1,913.92 | 1,963.10 | 00:00:00 | | 2001-12-05 | 2,147,483,647 | 1,980.30 | 2,056.81 | 1,980.30 | 2,046.84 | 00:00:00 | | 2001-12-06 | 2,147,483,647 | 2,045.22 | 2,065.69 | 2,037.64 | 2,054.27 | 00:00:00 | | 2001-12-07 | 1,916,720,000 | 2,043.68 | 2,046.99 | 2,002.34 | 2,021.26 | 00:00:00 | | 2001-12-10 | 1,679,480,000 | 2,007.67 | 2,036.54 | 1,989.68 | 1,992.12 | 00:00:00 | | 2001-12-11 | 1,965,200,000 | 2,009.93 | 2,032.63 | 1,995.09 | 2,001.93 | 00:00:00 | | 2001-12-12 | 1,895,290,000 | 2,007.48 | 2,022.76 | 1,975.65 | 2,011.38 | 00:00:00 | | 2001-12-13 | 2,095,820,000 | 1,979.84 | 1,985.79 | 1,945.29 | 1,946.51 | 00:00:00 | | 2001-12-14 | 1,900,020,000 | 1,945.18 | 1,965.74 | 1,934.60 | 1,953.17 | 00:00:00 | | 2001-12-17 | 1,840,920,000 | 1,950.94 | 1,994.48 | 1,950.94 | 1,987.45 | 00:00:00 | | 2001-12-18 | 1,852,020,000 | 1,998.36 | 2,010.91 | 1,989.81 | 2,004.76 | 00:00:00 | | 2001-12-19 | 1,919,850,000 | 1,981.65 | 2,007.76 | 1,971.07 | 1,982.89 | 00:00:00 | | 2001-12-20 | 2,043,110,000 | 1,969.00 | 1,972.32 | 1,918.50 | 1,918.54 | 00:00:00 | | 2001-12-21 | 2,147,483,647 | 1,941.55 | 1,954.47 | 1,931.87 | 1,945.83 | 00:00:00 | | 2001-12-24 | 564,380,000 | 1,946.84 | 1,953.90 | 1,942.07 | 1,944.48 | 00:00:00 | | 2001-12-26 | 1,127,350,000 | 1,948.77 | 1,983.84 | 1,948.77 | 1,960.70 | 00:00:00 | | 2001-12-27 | 1,241,060,000 | 1,967.32 | 1,982.73 | 1,962.12 | 1,976.42 | 00:00:00 | | 2001-12-28 | 1,328,290,000 | 1,985.71 | 2,002.72 | 1,982.37 | 1,987.26 | 00:00:00 | | 2001-12-31 | 1,414,840,000 | 1,984.31 | 1,989.17 | 1,950.40 | 1,950.40 | 00:00:00 | | 2002-01-02 | 1,517,670,000 | 1,965.18 | 1,979.26 | 1,936.56 | 1,979.25 | 00:00:00 | | 2002-01-03 | 2,147,483,647 | 1,987.06 | 2,044.56 | 1,987.06 | 2,044.27 | 00:00:00 | | 2002-01-04 | 2,147,483,647 | 2,061.83 | 2,077.89 | 2,033.56 | 2,059.38 | 00:00:00 | | 2002-01-07 | 2,121,110,000 | 2,075.24 | 2,081.09 | 2,036.86 | 2,037.10 | 00:00:00 | | 2002-01-08 | 1,873,670,000 | 2,039.42 | 2,060.23 | 2,027.34 | 2,055.74 | 00:00:00 | | 2002-01-09 | 2,147,483,647 | 2,074.32 | 2,098.88 | 2,034.09 | 2,044.89 | 00:00:00 | | 2002-01-10 | 1,761,640,000 | 2,045.13 | 2,055.89 | 2,026.05 | 2,047.24 | 00:00:00 | | 2002-01-11 | 1,625,530,000 | 2,049.50 | 2,058.77 | 2,018.68 | 2,022.46 | 00:00:00 | | 2002-01-14 | 1,801,650,000 | 2,012.59 | 2,018.42 | 1,979.94 | 1,990.74 | 00:00:00 | | 2002-01-15 | 1,675,150,000 | 1,994.88 | 2,011.25 | 1,977.28 | 2,000.91 | 00:00:00 | | 2002-01-16 | 1,917,270,000 | 1,976.42 | 1,981.81 | 1,944.32 | 1,944.44 | 00:00:00 | | 2002-01-17 | 1,893,110,000 | 1,968.70 | 1,985.83 | 1,954.06 | 1,985.82 | 00:00:00 | | 2002-01-18 | 1,693,010,000 | 1,943.56 | 1,964.74 | 1,922.70 | 1,930.34 | 00:00:00 | | 2002-01-22 | 1,817,220,000 | 1,946.87 | 1,947.41 | 1,882.14 | 1,882.53 | 00:00:00 | | 2002-01-23 | 1,871,120,000 | 1,889.53 | 1,925.15 | 1,879.24 | 1,922.38 | 00:00:00 | | 2002-01-24 | 1,907,870,000 | 1,937.67 | 1,959.93 | 1,936.34 | 1,942.58 | 00:00:00 | | 2002-01-25 | 1,655,310,000 | 1,929.15 | 1,951.79 | 1,923.06 | 1,937.70 | 00:00:00 | | 2002-01-28 | 1,482,080,000 | 1,951.12 | 1,958.96 | 1,925.43 | 1,943.91 | 00:00:00 | | 2002-01-29 | 1,875,380,000 | 1,947.09 | 1,959.05 | 1,883.49 | 1,892.99 | 00:00:00 | | 2002-01-30 | 2,066,970,000 | 1,897.73 | 1,913.66 | 1,851.49 | 1,913.44 | 00:00:00 | | 2002-01-31 | 1,803,530,000 | 1,924.56 | 1,935.17 | 1,906.90 | 1,934.03 | 00:00:00 | | 2002-02-01 | 1,710,000,000 | 1,928.83 | 1,942.15 | 1,901.21 | 1,911.24 | 00:00:00 | | 2002-02-04 | 1,779,030,000 | 1,907.58 | 1,907.58 | 1,849.13 | 1,855.53 | 00:00:00 | | 2002-02-05 | 2,106,870,000 | 1,844.62 | 1,867.94 | 1,828.67 | 1,838.52 | 00:00:00 | | 2002-02-06 | 2,105,480,000 | 1,853.13 | 1,853.13 | 1,805.01 | 1,812.71 | 00:00:00 | | 2002-02-07 | 1,998,300,000 | 1,809.43 | 1,824.07 | 1,781.73 | 1,782.11 | 00:00:00 | | 2002-02-08 | 1,794,710,000 | 1,794.05 | 1,818.88 | 1,772.15 | 1,818.88 | 00:00:00 | | 2002-02-11 | 1,564,830,000 | 1,816.94 | 1,846.93 | 1,815.38 | 1,846.66 | 00:00:00 | | 2002-02-12 | 1,621,680,000 | 1,829.53 | 1,852.22 | 1,817.13 | 1,834.21 | 00:00:00 | | 2002-02-13 | 1,600,740,000 | 1,844.79 | 1,862.42 | 1,844.12 | 1,859.16 | 00:00:00 | | 2002-02-14 | 1,679,410,000 | 1,863.47 | 1,877.74 | 1,840.78 | 1,843.37 | 00:00:00 | | 2002-02-15 | 1,624,720,000 | 1,844.89 | 1,847.07 | 1,801.67 | 1,805.20 | 00:00:00 | | 2002-02-19 | 1,749,170,000 | 1,790.94 | 1,791.01 | 1,745.05 | 1,750.61 | 00:00:00 | | 2002-02-20 | 1,918,210,000 | 1,762.43 | 1,777.18 | 1,729.20 | 1,775.57 | 00:00:00 | | 2002-02-21 | 1,833,750,000 | 1,763.82 | 1,769.37 | 1,716.24 | 1,716.24 | 00:00:00 | | 2002-02-22 | 1,839,340,000 | 1,718.70 | 1,736.48 | 1,696.55 | 1,724.54 | 00:00:00 | | 2002-02-25 | 1,666,850,000 | 1,731.43 | 1,776.61 | 1,730.91 | 1,769.88 | 00:00:00 | | 2002-02-26 | 1,670,530,000 | 1,777.54 | 1,788.75 | 1,750.36 | 1,766.86 | 00:00:00 | | 2002-02-27 | 1,823,440,000 | 1,783.29 | 1,793.73 | 1,741.48 | 1,751.88 | 00:00:00 | | 2002-02-28 | 1,935,630,000 | 1,759.33 | 1,773.20 | 1,728.65 | 1,731.49 | 00:00:00 | | 2002-03-01 | 1,902,520,000 | 1,745.49 | 1,802.89 | 1,742.08 | 1,802.74 | 00:00:00 | | 2002-03-04 | 2,147,483,647 | 1,799.68 | 1,859.72 | 1,789.72 | 1,859.32 | 00:00:00 | | 2002-03-05 | 2,074,650,000 | 1,854.71 | 1,886.15 | 1,849.75 | 1,866.29 | 00:00:00 | | 2002-03-06 | 1,907,080,000 | 1,859.28 | 1,891.83 | 1,841.31 | 1,890.40 | 00:00:00 | | 2002-03-07 | 1,898,190,000 | 1,903.24 | 1,910.70 | 1,865.06 | 1,881.63 | 00:00:00 | | 2002-03-08 | 2,059,420,000 | 1,908.09 | 1,935.09 | 1,908.09 | 1,929.67 | 00:00:00 | | 2002-03-11 | 1,763,950,000 | 1,919.73 | 1,946.23 | 1,905.93 | 1,929.49 | 00:00:00 | | 2002-03-12 | 1,750,150,000 | 1,888.68 | 1,899.01 | 1,879.42 | 1,897.12 | 00:00:00 | | 2002-03-13 | 1,664,240,000 | 1,879.97 | 1,886.27 | 1,858.45 | 1,862.03 | 00:00:00 | | 2002-03-14 | 1,492,130,000 | 1,863.10 | 1,873.01 | 1,851.38 | 1,854.14 | 00:00:00 | | 2002-03-15 | 1,698,800,000 | 1,854.34 | 1,871.39 | 1,845.93 | 1,868.30 | 00:00:00 | | 2002-03-18 | 1,547,190,000 | 1,882.73 | 1,893.26 | 1,861.11 | 1,877.06 | 00:00:00 | | 2002-03-19 | 1,521,620,000 | 1,881.13 | 1,891.51 | 1,873.17 | 1,880.87 | 00:00:00 | | 2002-03-20 | 1,554,640,000 | 1,860.28 | 1,861.79 | 1,832.87 | 1,832.87 | 00:00:00 | | 2002-03-21 | 1,601,590,000 | 1,835.21 | 1,870.16 | 1,825.99 | 1,868.83 | 00:00:00 | | 2002-03-22 | 1,504,960,000 | 1,865.18 | 1,873.32 | 1,848.15 | 1,851.39 | 00:00:00 | | 2002-03-25 | 1,429,310,000 | 1,855.65 | 1,863.05 | 1,812.42 | 1,812.49 | 00:00:00 | | 2002-03-26 | 1,662,170,000 | 1,808.87 | 1,843.96 | 1,807.47 | 1,824.17 | 00:00:00 | | 2002-03-27 | 1,624,230,000 | 1,817.22 | 1,832.01 | 1,811.64 | 1,826.75 | 00:00:00 | | 2002-03-28 | 1,664,900,000 | 1,836.25 | 1,852.85 | 1,833.33 | 1,845.35 | 00:00:00 | | 2002-04-01 | 1,554,790,000 | 1,834.59 | 1,865.37 | 1,817.25 | 1,862.62 | 00:00:00 | | 2002-04-02 | 1,701,240,000 | 1,836.03 | 1,839.37 | 1,804.40 | 1,804.40 | 00:00:00 | | 2002-04-03 | 1,704,190,000 | 1,809.59 | 1,813.36 | 1,770.61 | 1,784.35 | 00:00:00 | | 2002-04-04 | 1,731,670,000 | 1,776.53 | 1,800.83 | 1,770.16 | 1,789.75 | 00:00:00 | | 2002-04-05 | 1,508,100,000 | 1,796.92 | 1,803.21 | 1,769.95 | 1,770.03 | 00:00:00 | | 2002-04-08 | 1,599,200,000 | 1,741.10 | 1,786.40 | 1,733.84 | 1,785.87 | 00:00:00 | | 2002-04-09 | 1,662,760,000 | 1,789.14 | 1,795.62 | 1,742.40 | 1,742.57 | 00:00:00 | | 2002-04-10 | 1,965,420,000 | 1,751.57 | 1,772.00 | 1,733.69 | 1,767.07 | 00:00:00 | | 2002-04-11 | 1,707,140,000 | 1,757.01 | 1,762.28 | 1,724.15 | 1,725.24 | 00:00:00 | | 2002-04-12 | 1,532,480,000 | 1,738.96 | 1,756.33 | 1,728.52 | 1,756.19 | 00:00:00 | | 2002-04-15 | 1,327,230,000 | 1,761.95 | 1,769.04 | 1,740.61 | 1,753.78 | 00:00:00 | | 2002-04-16 | 1,791,490,000 | 1,779.29 | 1,816.91 | 1,779.29 | 1,816.79 | 00:00:00 | | 2002-04-17 | 1,931,060,000 | 1,829.58 | 1,832.01 | 1,804.65 | 1,810.67 | 00:00:00 | | 2002-04-18 | 1,866,140,000 | 1,806.28 | 1,818.79 | 1,778.10 | 1,802.43 | 00:00:00 | | 2002-04-19 | 1,681,640,000 | 1,816.35 | 1,816.62 | 1,795.27 | 1,796.83 | 00:00:00 | | 2002-04-22 | 1,703,120,000 | 1,779.18 | 1,779.18 | 1,747.65 | 1,758.68 | 00:00:00 | | 2002-04-23 | 1,957,900,000 | 1,757.92 | 1,762.94 | 1,723.93 | 1,730.29 | 00:00:00 | | 2002-04-24 | 1,923,230,000 | 1,739.13 | 1,746.52 | 1,711.11 | 1,713.34 | 00:00:00 | | 2002-04-25 | 1,971,760,000 | 1,705.80 | 1,724.01 | 1,697.27 | 1,713.70 | 00:00:00 | | 2002-04-26 | 1,893,790,000 | 1,722.83 | 1,728.52 | 1,663.78 | 1,663.89 | 00:00:00 | | 2002-04-29 | 1,842,550,000 | 1,668.52 | 1,678.56 | 1,640.97 | 1,656.93 | 00:00:00 | | 2002-04-30 | 2,091,610,000 | 1,655.02 | 1,697.03 | 1,652.93 | 1,688.23 | 00:00:00 | | 2002-05-01 | 2,147,483,647 | 1,683.76 | 1,687.56 | 1,643.24 | 1,677.53 | 00:00:00 | | 2002-05-02 | 2,060,340,000 | 1,673.72 | 1,695.07 | 1,640.80 | 1,644.82 | 00:00:00 | | 2002-05-03 | 1,990,950,000 | 1,643.17 | 1,643.87 | 1,605.97 | 1,613.03 | 00:00:00 | | 2002-05-06 | 1,776,080,000 | 1,611.05 | 1,622.83 | 1,577.93 | 1,578.48 | 00:00:00 | | 2002-05-07 | 2,139,130,000 | 1,589.58 | 1,594.57 | 1,560.29 | 1,573.82 | 00:00:00 | | 2002-05-08 | 2,147,483,647 | 1,625.73 | 1,696.35 | 1,625.73 | 1,696.29 | 00:00:00 | | 2002-05-09 | 1,788,460,000 | 1,684.44 | 1,692.58 | 1,650.46 | 1,650.49 | 00:00:00 | | 2002-05-10 | 1,839,130,000 | 1,657.18 | 1,657.45 | 1,599.64 | 1,600.85 | 00:00:00 | | 2002-05-13 | 1,648,780,000 | 1,611.26 | 1,653.10 | 1,602.60 | 1,652.54 | 00:00:00 | | 2002-05-14 | 2,147,483,647 | 1,694.15 | 1,722.66 | 1,691.42 | 1,719.05 | 00:00:00 | | 2002-05-15 | 2,147,483,647 | 1,705.45 | 1,759.33 | 1,694.34 | 1,725.56 | 00:00:00 | | 2002-05-16 | 1,644,660,000 | 1,723.69 | 1,734.71 | 1,713.81 | 1,730.44 | 00:00:00 | | 2002-05-17 | 1,648,910,000 | 1,745.17 | 1,754.22 | 1,723.06 | 1,741.39 | 00:00:00 | | 2002-05-20 | 1,429,300,000 | 1,726.78 | 1,726.89 | 1,696.11 | 1,701.59 | 00:00:00 | | 2002-05-21 | 1,660,880,000 | 1,708.57 | 1,717.93 | 1,660.22 | 1,664.18 | 00:00:00 | | 2002-05-22 | 1,734,730,000 | 1,654.34 | 1,676.64 | 1,643.96 | 1,673.45 | 00:00:00 | | 2002-05-23 | 1,762,570,000 | 1,678.42 | 1,697.77 | 1,651.89 | 1,697.63 | 00:00:00 | | 2002-05-24 | 1,210,890,000 | 1,680.66 | 1,681.10 | 1,658.78 | 1,661.49 | 00:00:00 | | 2002-05-28 | 1,319,250,000 | 1,670.35 | 1,671.35 | 1,632.75 | 1,652.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
