|
 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 | | 2002-05-28 | 1,319,250,000 | 1,670.35 | 1,671.35 | 1,632.75 | 1,652.17 | 00:00:00 | | 2002-05-29 | 1,418,900,000 | 1,639.27 | 1,644.29 | 1,624.31 | 1,624.39 | 00:00:00 | | 2002-05-30 | 1,585,850,000 | 1,613.42 | 1,637.65 | 1,607.30 | 1,631.92 | 00:00:00 | | 2002-05-31 | 1,682,430,000 | 1,641.10 | 1,651.47 | 1,615.62 | 1,615.73 | 00:00:00 | | 2002-06-03 | 1,623,120,000 | 1,613.50 | 1,621.50 | 1,561.17 | 1,562.56 | 00:00:00 | | 2002-06-04 | 1,881,400,000 | 1,559.25 | 1,587.79 | 1,548.31 | 1,578.12 | 00:00:00 | | 2002-06-05 | 1,632,920,000 | 1,580.06 | 1,595.42 | 1,563.55 | 1,595.26 | 00:00:00 | | 2002-06-06 | 1,630,260,000 | 1,583.65 | 1,584.06 | 1,550.72 | 1,554.88 | 00:00:00 | | 2002-06-07 | 2,111,740,000 | 1,500.15 | 1,549.17 | 1,495.81 | 1,535.48 | 00:00:00 | | 2002-06-10 | 1,518,260,000 | 1,536.98 | 1,551.80 | 1,526.96 | 1,530.69 | 00:00:00 | | 2002-06-11 | 1,697,040,000 | 1,542.16 | 1,547.50 | 1,496.66 | 1,497.18 | 00:00:00 | | 2002-06-12 | 2,057,320,000 | 1,491.36 | 1,519.16 | 1,474.56 | 1,519.12 | 00:00:00 | | 2002-06-13 | 1,566,910,000 | 1,512.23 | 1,526.41 | 1,495.64 | 1,496.88 | 00:00:00 | | 2002-06-14 | 1,827,730,000 | 1,471.97 | 1,507.01 | 1,445.44 | 1,504.74 | 00:00:00 | | 2002-06-17 | 1,591,840,000 | 1,519.65 | 1,555.07 | 1,519.26 | 1,553.29 | 00:00:00 | | 2002-06-18 | 1,589,760,000 | 1,544.19 | 1,567.99 | 1,542.77 | 1,542.96 | 00:00:00 | | 2002-06-19 | 1,726,700,000 | 1,531.05 | 1,538.36 | 1,496.08 | 1,496.83 | 00:00:00 | | 2002-06-20 | 1,709,470,000 | 1,494.80 | 1,503.01 | 1,461.59 | 1,464.75 | 00:00:00 | | 2002-06-21 | 1,962,900,000 | 1,456.61 | 1,480.05 | 1,435.85 | 1,440.96 | 00:00:00 | | 2002-06-24 | 2,050,610,000 | 1,429.56 | 1,476.56 | 1,414.69 | 1,460.34 | 00:00:00 | | 2002-06-25 | 1,880,680,000 | 1,472.19 | 1,475.58 | 1,419.25 | 1,423.99 | 00:00:00 | | 2002-06-26 | 2,061,740,000 | 1,379.87 | 1,436.57 | 1,375.53 | 1,429.33 | 00:00:00 | | 2002-06-27 | 1,942,590,000 | 1,446.37 | 1,459.41 | 1,412.96 | 1,459.20 | 00:00:00 | | 2002-06-28 | 2,147,483,647 | 1,454.98 | 1,486.25 | 1,454.71 | 1,463.21 | 00:00:00 | | 2002-07-01 | 2,147,483,647 | 1,457.04 | 1,459.84 | 1,402.51 | 1,403.80 | 00:00:00 | | 2002-07-02 | 2,147,483,647 | 1,395.37 | 1,396.25 | 1,356.03 | 1,357.82 | 00:00:00 | | 2002-07-03 | 2,147,483,647 | 1,348.61 | 1,380.38 | 1,336.06 | 1,380.17 | 00:00:00 | | 2002-07-05 | 1,120,960,000 | 1,401.03 | 1,448.66 | 1,401.03 | 1,448.36 | 00:00:00 | | 2002-07-08 | 1,708,150,000 | 1,439.85 | 1,452.56 | 1,401.28 | 1,405.61 | 00:00:00 | | 2002-07-09 | 1,704,220,000 | 1,405.37 | 1,415.31 | 1,379.57 | 1,381.12 | 00:00:00 | | 2002-07-10 | 1,846,320,000 | 1,396.67 | 1,396.95 | 1,345.22 | 1,346.01 | 00:00:00 | | 2002-07-11 | 2,147,483,647 | 1,339.65 | 1,375.58 | 1,323.59 | 1,374.43 | 00:00:00 | | 2002-07-12 | 2,009,340,000 | 1,391.30 | 1,402.45 | 1,363.11 | 1,373.50 | 00:00:00 | | 2002-07-15 | 2,117,700,000 | 1,365.79 | 1,382.70 | 1,315.30 | 1,382.62 | 00:00:00 | | 2002-07-16 | 2,147,483,647 | 1,371.91 | 1,407.59 | 1,364.88 | 1,375.26 | 00:00:00 | | 2002-07-17 | 2,147,483,647 | 1,408.10 | 1,426.28 | 1,370.21 | 1,397.25 | 00:00:00 | | 2002-07-18 | 1,842,360,000 | 1,390.41 | 1,395.29 | 1,356.80 | 1,356.95 | 00:00:00 | | 2002-07-19 | 2,147,483,647 | 1,336.39 | 1,350.21 | 1,309.94 | 1,319.15 | 00:00:00 | | 2002-07-22 | 2,014,410,000 | 1,309.84 | 1,332.10 | 1,272.46 | 1,282.65 | 00:00:00 | | 2002-07-23 | 2,147,483,647 | 1,287.59 | 1,295.59 | 1,228.88 | 1,229.05 | 00:00:00 | | 2002-07-24 | 2,147,483,647 | 1,203.88 | 1,290.40 | 1,192.42 | 1,290.23 | 00:00:00 | | 2002-07-25 | 2,147,483,647 | 1,277.16 | 1,289.72 | 1,220.93 | 1,240.08 | 00:00:00 | | 2002-07-26 | 1,691,540,000 | 1,250.72 | 1,264.67 | 1,234.46 | 1,262.12 | 00:00:00 | | 2002-07-29 | 1,944,170,000 | 1,286.81 | 1,335.25 | 1,286.54 | 1,335.25 | 00:00:00 | | 2002-07-30 | 1,728,270,000 | 1,322.99 | 1,354.48 | 1,313.49 | 1,344.19 | 00:00:00 | | 2002-07-31 | 1,633,300,000 | 1,331.82 | 1,335.79 | 1,307.01 | 1,328.26 | 00:00:00 | | 2002-08-01 | 1,548,860,000 | 1,322.47 | 1,326.10 | 1,276.88 | 1,280.00 | 00:00:00 | | 2002-08-02 | 1,419,790,000 | 1,279.10 | 1,282.06 | 1,235.57 | 1,247.92 | 00:00:00 | | 2002-08-05 | 1,336,720,000 | 1,243.38 | 1,247.84 | 1,205.68 | 1,206.01 | 00:00:00 | | 2002-08-06 | 1,535,110,000 | 1,224.80 | 1,279.57 | 1,224.80 | 1,259.55 | 00:00:00 | | 2002-08-07 | 1,542,880,000 | 1,290.23 | 1,298.12 | 1,243.49 | 1,280.90 | 00:00:00 | | 2002-08-08 | 1,523,000,000 | 1,278.34 | 1,316.52 | 1,263.31 | 1,316.52 | 00:00:00 | | 2002-08-09 | 1,313,750,000 | 1,301.83 | 1,322.07 | 1,290.77 | 1,306.12 | 00:00:00 | | 2002-08-12 | 1,054,220,000 | 1,293.88 | 1,311.43 | 1,286.91 | 1,306.84 | 00:00:00 | | 2002-08-13 | 1,570,660,000 | 1,300.73 | 1,324.43 | 1,268.99 | 1,269.28 | 00:00:00 | | 2002-08-14 | 1,629,290,000 | 1,273.94 | 1,334.31 | 1,265.19 | 1,334.30 | 00:00:00 | | 2002-08-15 | 1,642,850,000 | 1,339.60 | 1,350.92 | 1,322.11 | 1,345.01 | 00:00:00 | | 2002-08-16 | 1,389,180,000 | 1,333.26 | 1,368.69 | 1,325.99 | 1,361.01 | 00:00:00 | | 2002-08-19 | 1,489,490,000 | 1,362.29 | 1,397.06 | 1,359.14 | 1,394.54 | 00:00:00 | | 2002-08-20 | 1,396,290,000 | 1,384.47 | 1,389.84 | 1,370.98 | 1,376.59 | 00:00:00 | | 2002-08-21 | 1,508,530,000 | 1,389.56 | 1,410.88 | 1,378.09 | 1,409.25 | 00:00:00 | | 2002-08-22 | 1,654,080,000 | 1,410.75 | 1,426.76 | 1,398.83 | 1,422.95 | 00:00:00 | | 2002-08-23 | 1,365,830,000 | 1,411.75 | 1,411.75 | 1,377.64 | 1,380.62 | 00:00:00 | | 2002-08-26 | 1,261,360,000 | 1,387.20 | 1,394.24 | 1,360.43 | 1,391.74 | 00:00:00 | | 2002-08-27 | 1,432,360,000 | 1,395.04 | 1,396.40 | 1,346.21 | 1,347.78 | 00:00:00 | | 2002-08-28 | 1,351,500,000 | 1,339.42 | 1,340.01 | 1,312.25 | 1,314.38 | 00:00:00 | | 2002-08-29 | 1,435,190,000 | 1,304.21 | 1,345.37 | 1,295.79 | 1,335.77 | 00:00:00 | | 2002-08-30 | 1,089,820,000 | 1,326.05 | 1,337.92 | 1,314.69 | 1,314.85 | 00:00:00 | | 2002-09-03 | 1,394,260,000 | 1,302.67 | 1,302.67 | 1,263.23 | 1,263.84 | 00:00:00 | | 2002-09-04 | 1,493,510,000 | 1,268.65 | 1,294.65 | 1,261.00 | 1,292.31 | 00:00:00 | | 2002-09-05 | 1,520,290,000 | 1,274.76 | 1,274.76 | 1,251.00 | 1,251.00 | 00:00:00 | | 2002-09-06 | 1,320,380,000 | 1,280.27 | 1,304.02 | 1,280.27 | 1,295.30 | 00:00:00 | | 2002-09-09 | 1,247,540,000 | 1,286.75 | 1,310.33 | 1,270.73 | 1,304.60 | 00:00:00 | | 2002-09-10 | 1,441,490,000 | 1,306.13 | 1,322.43 | 1,299.53 | 1,320.09 | 00:00:00 | | 2002-09-11 | 1,075,670,000 | 1,328.35 | 1,347.27 | 1,314.96 | 1,315.45 | 00:00:00 | | 2002-09-12 | 1,192,760,000 | 1,305.72 | 1,305.72 | 1,279.09 | 1,279.68 | 00:00:00 | | 2002-09-13 | 1,265,530,000 | 1,272.94 | 1,292.36 | 1,270.59 | 1,291.40 | 00:00:00 | | 2002-09-16 | 1,097,330,000 | 1,286.85 | 1,292.73 | 1,267.69 | 1,275.88 | 00:00:00 | | 2002-09-17 | 1,500,330,000 | 1,292.91 | 1,298.50 | 1,258.85 | 1,259.94 | 00:00:00 | | 2002-09-18 | 1,570,950,000 | 1,244.52 | 1,263.90 | 1,233.08 | 1,252.13 | 00:00:00 | | 2002-09-19 | 1,521,130,000 | 1,233.94 | 1,242.91 | 1,216.19 | 1,216.45 | 00:00:00 | | 2002-09-20 | 1,796,000,000 | 1,229.47 | 1,232.96 | 1,216.24 | 1,221.09 | 00:00:00 | | 2002-09-23 | 1,443,330,000 | 1,209.13 | 1,209.72 | 1,177.41 | 1,184.93 | 00:00:00 | | 2002-09-24 | 1,666,020,000 | 1,170.95 | 1,200.45 | 1,169.04 | 1,182.17 | 00:00:00 | | 2002-09-25 | 1,691,640,000 | 1,195.60 | 1,227.23 | 1,184.12 | 1,222.29 | 00:00:00 | | 2002-09-26 | 1,664,160,000 | 1,231.85 | 1,239.62 | 1,206.91 | 1,221.61 | 00:00:00 | | 2002-09-27 | 1,444,460,000 | 1,213.77 | 1,235.08 | 1,198.12 | 1,199.16 | 00:00:00 | | 2002-09-30 | 1,682,900,000 | 1,187.48 | 1,190.74 | 1,160.07 | 1,172.06 | 00:00:00 | | 2002-10-01 | 1,707,860,000 | 1,180.26 | 1,214.01 | 1,160.71 | 1,213.72 | 00:00:00 | | 2002-10-02 | 1,763,700,000 | 1,208.03 | 1,222.72 | 1,183.76 | 1,187.30 | 00:00:00 | | 2002-10-03 | 1,647,320,000 | 1,183.11 | 1,197.96 | 1,164.51 | 1,165.56 | 00:00:00 | | 2002-10-04 | 1,587,030,000 | 1,174.58 | 1,175.75 | 1,135.27 | 1,139.90 | 00:00:00 | | 2002-10-07 | 1,409,850,000 | 1,135.79 | 1,145.79 | 1,113.36 | 1,119.40 | 00:00:00 | | 2002-10-08 | 1,836,990,000 | 1,129.82 | 1,144.13 | 1,109.64 | 1,129.22 | 00:00:00 | | 2002-10-09 | 1,755,730,000 | 1,117.14 | 1,135.89 | 1,112.08 | 1,114.11 | 00:00:00 | | 2002-10-10 | 1,837,940,000 | 1,116.76 | 1,165.83 | 1,108.49 | 1,163.37 | 00:00:00 | | 2002-10-11 | 1,915,390,000 | 1,179.90 | 1,220.12 | 1,179.90 | 1,210.47 | 00:00:00 | | 2002-10-14 | 1,204,240,000 | 1,198.50 | 1,221.60 | 1,193.42 | 1,220.53 | 00:00:00 | | 2002-10-15 | 2,009,640,000 | 1,259.87 | 1,282.74 | 1,259.87 | 1,282.44 | 00:00:00 | | 2002-10-16 | 1,585,220,000 | 1,239.54 | 1,253.61 | 1,229.06 | 1,232.42 | 00:00:00 | | 2002-10-17 | 1,822,740,000 | 1,272.26 | 1,283.21 | 1,263.46 | 1,272.29 | 00:00:00 | | 2002-10-18 | 1,665,970,000 | 1,270.13 | 1,288.08 | 1,253.44 | 1,287.86 | 00:00:00 | | 2002-10-21 | 1,572,970,000 | 1,276.76 | 1,312.53 | 1,267.76 | 1,309.67 | 00:00:00 | | 2002-10-22 | 1,723,340,000 | 1,285.54 | 1,307.60 | 1,280.66 | 1,292.80 | 00:00:00 | | 2002-10-23 | 1,598,320,000 | 1,288.24 | 1,320.25 | 1,279.46 | 1,320.23 | 00:00:00 | | 2002-10-24 | 1,944,060,000 | 1,325.08 | 1,330.99 | 1,296.54 | 1,298.71 | 00:00:00 | | 2002-10-25 | 1,470,040,000 | 1,297.33 | 1,331.33 | 1,297.17 | 1,331.13 | 00:00:00 | | 2002-10-28 | 1,636,190,000 | 1,345.72 | 1,346.21 | 1,310.63 | 1,315.83 | 00:00:00 | | 2002-10-29 | 1,598,410,000 | 1,313.14 | 1,318.93 | 1,279.19 | 1,300.54 | 00:00:00 | | 2002-10-30 | 1,675,530,000 | 1,307.49 | 1,334.63 | 1,300.55 | 1,326.73 | 00:00:00 | | 2002-10-31 | 1,761,680,000 | 1,330.73 | 1,347.58 | 1,323.09 | 1,329.75 | 00:00:00 | | 2002-11-01 | 1,842,870,000 | 1,320.95 | 1,360.83 | 1,313.72 | 1,360.70 | 00:00:00 | | 2002-11-04 | 2,147,483,647 | 1,394.57 | 1,420.03 | 1,388.68 | 1,396.54 | 00:00:00 | | 2002-11-05 | 1,704,780,000 | 1,386.87 | 1,401.37 | 1,379.33 | 1,401.17 | 00:00:00 | | 2002-11-06 | 2,147,483,647 | 1,408.22 | 1,419.04 | 1,386.52 | 1,418.99 | 00:00:00 | | 2002-11-07 | 1,758,820,000 | 1,397.54 | 1,400.08 | 1,371.47 | 1,376.71 | 00:00:00 | | 2002-11-08 | 1,603,460,000 | 1,376.37 | 1,389.77 | 1,354.28 | 1,359.28 | 00:00:00 | | 2002-11-11 | 1,267,420,000 | 1,355.10 | 1,355.10 | 1,319.07 | 1,319.19 | 00:00:00 | | 2002-11-12 | 1,559,650,000 | 1,328.08 | 1,367.97 | 1,328.08 | 1,349.56 | 00:00:00 | | 2002-11-13 | 1,901,380,000 | 1,342.22 | 1,371.74 | 1,334.13 | 1,361.33 | 00:00:00 | | 2002-11-14 | 1,756,210,000 | 1,378.94 | 1,411.63 | 1,378.94 | 1,411.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
