|
 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 | | 2002-11-14 | 1,756,210,000 | 1,378.94 | 1,411.63 | 1,378.94 | 1,411.52 | 00:00:00 | | 2002-11-15 | 1,700,890,000 | 1,396.11 | 1,413.53 | 1,386.14 | 1,411.14 | 00:00:00 | | 2002-11-18 | 1,766,300,000 | 1,422.54 | 1,425.42 | 1,393.66 | 1,393.69 | 00:00:00 | | 2002-11-19 | 1,620,330,000 | 1,387.11 | 1,394.93 | 1,367.76 | 1,374.51 | 00:00:00 | | 2002-11-20 | 1,771,370,000 | 1,375.69 | 1,419.64 | 1,375.41 | 1,419.35 | 00:00:00 | | 2002-11-21 | 2,147,483,647 | 1,431.13 | 1,468.72 | 1,430.08 | 1,467.55 | 00:00:00 | | 2002-11-22 | 1,960,160,000 | 1,453.05 | 1,475.35 | 1,449.50 | 1,468.74 | 00:00:00 | | 2002-11-25 | 1,952,400,000 | 1,470.64 | 1,486.94 | 1,461.13 | 1,481.90 | 00:00:00 | | 2002-11-26 | 1,927,670,000 | 1,473.23 | 1,478.73 | 1,441.12 | 1,444.43 | 00:00:00 | | 2002-11-27 | 1,734,500,000 | 1,463.27 | 1,491.45 | 1,462.62 | 1,487.94 | 00:00:00 | | 2002-11-29 | 841,810,000 | 1,495.81 | 1,497.44 | 1,478.72 | 1,478.78 | 00:00:00 | | 2002-12-02 | 1,925,550,000 | 1,507.94 | 1,521.44 | 1,474.59 | 1,484.78 | 00:00:00 | | 2002-12-03 | 1,651,510,000 | 1,474.69 | 1,474.69 | 1,445.23 | 1,448.96 | 00:00:00 | | 2002-12-04 | 1,886,070,000 | 1,427.05 | 1,444.18 | 1,412.92 | 1,430.35 | 00:00:00 | | 2002-12-05 | 1,462,340,000 | 1,444.74 | 1,445.95 | 1,410.58 | 1,410.75 | 00:00:00 | | 2002-12-06 | 1,529,800,000 | 1,395.18 | 1,430.39 | 1,391.10 | 1,422.44 | 00:00:00 | | 2002-12-09 | 1,496,820,000 | 1,411.40 | 1,411.40 | 1,367.07 | 1,367.14 | 00:00:00 | | 2002-12-10 | 1,470,250,000 | 1,374.56 | 1,397.84 | 1,373.89 | 1,390.76 | 00:00:00 | | 2002-12-11 | 1,423,880,000 | 1,382.10 | 1,407.15 | 1,377.71 | 1,396.59 | 00:00:00 | | 2002-12-12 | 1,408,220,000 | 1,407.02 | 1,411.69 | 1,388.51 | 1,399.55 | 00:00:00 | | 2002-12-13 | 1,371,410,000 | 1,387.71 | 1,387.71 | 1,362.42 | 1,362.42 | 00:00:00 | | 2002-12-16 | 1,406,210,000 | 1,367.74 | 1,400.49 | 1,365.66 | 1,400.33 | 00:00:00 | | 2002-12-17 | 1,336,750,000 | 1,396.33 | 1,408.16 | 1,385.37 | 1,392.05 | 00:00:00 | | 2002-12-18 | 1,529,600,000 | 1,380.63 | 1,380.63 | 1,355.55 | 1,361.51 | 00:00:00 | | 2002-12-19 | 1,654,540,000 | 1,358.61 | 1,384.58 | 1,346.18 | 1,354.10 | 00:00:00 | | 2002-12-20 | 1,992,120,000 | 1,364.19 | 1,370.79 | 1,358.80 | 1,363.05 | 00:00:00 | | 2002-12-23 | 1,193,060,000 | 1,359.92 | 1,384.29 | 1,358.29 | 1,381.69 | 00:00:00 | | 2002-12-24 | 523,880,000 | 1,375.96 | 1,382.93 | 1,372.38 | 1,372.47 | 00:00:00 | | 2002-12-26 | 812,310,000 | 1,375.14 | 1,392.58 | 1,363.61 | 1,367.89 | 00:00:00 | | 2002-12-27 | 804,960,000 | 1,363.64 | 1,369.21 | 1,346.65 | 1,348.31 | 00:00:00 | | 2002-12-30 | 1,076,580,000 | 1,349.43 | 1,353.38 | 1,329.64 | 1,339.54 | 00:00:00 | | 2002-12-31 | 1,166,770,000 | 1,336.83 | 1,345.11 | 1,327.19 | 1,335.51 | 00:00:00 | | 2003-01-02 | 1,287,540,000 | 1,346.93 | 1,384.91 | 1,336.98 | 1,384.85 | 00:00:00 | | 2003-01-03 | 1,149,590,000 | 1,382.36 | 1,389.44 | 1,374.61 | 1,387.08 | 00:00:00 | | 2003-01-06 | 1,567,690,000 | 1,390.19 | 1,428.65 | 1,390.09 | 1,421.32 | 00:00:00 | | 2003-01-07 | 1,755,760,000 | 1,424.26 | 1,442.26 | 1,416.23 | 1,431.57 | 00:00:00 | | 2003-01-08 | 1,457,010,000 | 1,423.29 | 1,424.12 | 1,399.06 | 1,401.07 | 00:00:00 | | 2003-01-09 | 1,685,990,000 | 1,414.47 | 1,445.09 | 1,414.47 | 1,438.46 | 00:00:00 | | 2003-01-10 | 1,652,320,000 | 1,423.62 | 1,457.45 | 1,418.79 | 1,447.72 | 00:00:00 | | 2003-01-13 | 1,376,040,000 | 1,461.73 | 1,467.35 | 1,436.98 | 1,446.04 | 00:00:00 | | 2003-01-14 | 1,329,340,000 | 1,445.07 | 1,461.12 | 1,442.63 | 1,460.99 | 00:00:00 | | 2003-01-15 | 1,513,080,000 | 1,461.04 | 1,463.99 | 1,435.29 | 1,438.80 | 00:00:00 | | 2003-01-16 | 1,366,550,000 | 1,440.56 | 1,449.13 | 1,420.11 | 1,423.75 | 00:00:00 | | 2003-01-17 | 1,433,840,000 | 1,401.37 | 1,401.37 | 1,376.18 | 1,376.19 | 00:00:00 | | 2003-01-21 | 1,355,410,000 | 1,380.43 | 1,386.71 | 1,364.25 | 1,364.25 | 00:00:00 | | 2003-01-22 | 1,477,520,000 | 1,361.01 | 1,379.61 | 1,358.23 | 1,359.48 | 00:00:00 | | 2003-01-23 | 1,566,510,000 | 1,377.50 | 1,393.67 | 1,365.11 | 1,388.27 | 00:00:00 | | 2003-01-24 | 1,568,350,000 | 1,382.35 | 1,382.35 | 1,340.22 | 1,342.14 | 00:00:00 | | 2003-01-27 | 1,440,300,000 | 1,329.81 | 1,349.83 | 1,320.32 | 1,325.27 | 00:00:00 | | 2003-01-28 | 1,406,660,000 | 1,335.43 | 1,346.50 | 1,321.44 | 1,342.18 | 00:00:00 | | 2003-01-29 | 1,507,590,000 | 1,335.90 | 1,363.31 | 1,320.35 | 1,358.06 | 00:00:00 | | 2003-01-30 | 1,446,130,000 | 1,360.55 | 1,363.08 | 1,322.06 | 1,322.35 | 00:00:00 | | 2003-01-31 | 1,554,810,000 | 1,308.10 | 1,331.04 | 1,303.64 | 1,320.91 | 00:00:00 | | 2003-02-03 | 1,256,550,000 | 1,324.74 | 1,335.76 | 1,318.00 | 1,323.79 | 00:00:00 | | 2003-02-04 | 1,368,150,000 | 1,310.48 | 1,310.48 | 1,292.20 | 1,306.15 | 00:00:00 | | 2003-02-05 | 1,367,130,000 | 1,314.67 | 1,332.82 | 1,299.35 | 1,301.50 | 00:00:00 | | 2003-02-06 | 1,219,320,000 | 1,298.70 | 1,310.51 | 1,291.47 | 1,301.73 | 00:00:00 | | 2003-02-07 | 1,228,850,000 | 1,310.92 | 1,314.52 | 1,278.54 | 1,282.47 | 00:00:00 | | 2003-02-10 | 1,216,440,000 | 1,286.51 | 1,298.57 | 1,275.19 | 1,296.68 | 00:00:00 | | 2003-02-11 | 1,296,190,000 | 1,301.54 | 1,315.04 | 1,285.77 | 1,295.46 | 00:00:00 | | 2003-02-12 | 1,231,070,000 | 1,292.08 | 1,301.11 | 1,278.74 | 1,278.97 | 00:00:00 | | 2003-02-13 | 1,310,440,000 | 1,280.92 | 1,281.32 | 1,261.79 | 1,277.44 | 00:00:00 | | 2003-02-14 | 1,315,410,000 | 1,283.41 | 1,310.37 | 1,279.66 | 1,310.17 | 00:00:00 | | 2003-02-18 | 1,303,930,000 | 1,319.99 | 1,346.92 | 1,319.52 | 1,346.54 | 00:00:00 | | 2003-02-19 | 1,179,700,000 | 1,343.37 | 1,344.59 | 1,322.12 | 1,334.32 | 00:00:00 | | 2003-02-20 | 1,320,410,000 | 1,339.70 | 1,344.29 | 1,329.09 | 1,331.23 | 00:00:00 | | 2003-02-21 | 1,342,440,000 | 1,331.33 | 1,352.07 | 1,316.04 | 1,349.02 | 00:00:00 | | 2003-02-24 | 1,222,480,000 | 1,342.50 | 1,343.09 | 1,321.44 | 1,322.38 | 00:00:00 | | 2003-02-25 | 1,395,960,000 | 1,307.39 | 1,331.35 | 1,291.96 | 1,328.98 | 00:00:00 | | 2003-02-26 | 1,207,090,000 | 1,323.01 | 1,331.47 | 1,302.83 | 1,303.68 | 00:00:00 | | 2003-02-27 | 1,238,110,000 | 1,312.13 | 1,331.79 | 1,305.56 | 1,323.94 | 00:00:00 | | 2003-02-28 | 1,354,370,000 | 1,327.87 | 1,342.73 | 1,325.15 | 1,337.52 | 00:00:00 | | 2003-03-03 | 1,253,490,000 | 1,344.21 | 1,353.31 | 1,316.85 | 1,320.29 | 00:00:00 | | 2003-03-04 | 1,221,830,000 | 1,320.28 | 1,321.89 | 1,307.27 | 1,307.77 | 00:00:00 | | 2003-03-05 | 1,360,590,000 | 1,305.28 | 1,317.69 | 1,302.05 | 1,314.40 | 00:00:00 | | 2003-03-06 | 1,262,310,000 | 1,306.07 | 1,312.61 | 1,299.81 | 1,302.89 | 00:00:00 | | 2003-03-07 | 1,436,040,000 | 1,285.30 | 1,310.53 | 1,280.72 | 1,305.29 | 00:00:00 | | 2003-03-10 | 1,119,970,000 | 1,295.46 | 1,299.55 | 1,277.18 | 1,278.37 | 00:00:00 | | 2003-03-11 | 1,251,740,000 | 1,280.73 | 1,288.99 | 1,269.48 | 1,271.47 | 00:00:00 | | 2003-03-12 | 1,533,600,000 | 1,266.99 | 1,279.59 | 1,253.22 | 1,279.24 | 00:00:00 | | 2003-03-13 | 1,789,080,000 | 1,297.74 | 1,340.78 | 1,290.59 | 1,340.77 | 00:00:00 | | 2003-03-14 | 1,611,050,000 | 1,344.26 | 1,352.84 | 1,329.97 | 1,340.33 | 00:00:00 | | 2003-03-17 | 1,886,510,000 | 1,329.95 | 1,392.41 | 1,326.28 | 1,392.27 | 00:00:00 | | 2003-03-18 | 1,632,220,000 | 1,392.00 | 1,400.55 | 1,378.83 | 1,400.55 | 00:00:00 | | 2003-03-19 | 1,694,670,000 | 1,396.27 | 1,401.24 | 1,378.57 | 1,397.07 | 00:00:00 | | 2003-03-20 | 1,596,740,000 | 1,385.66 | 1,411.41 | 1,371.90 | 1,402.77 | 00:00:00 | | 2003-03-21 | 1,911,550,000 | 1,422.06 | 1,425.73 | 1,403.15 | 1,421.84 | 00:00:00 | | 2003-03-24 | 1,317,380,000 | 1,390.04 | 1,392.40 | 1,368.37 | 1,369.78 | 00:00:00 | | 2003-03-25 | 1,437,240,000 | 1,374.21 | 1,400.14 | 1,369.32 | 1,391.01 | 00:00:00 | | 2003-03-26 | 1,418,520,000 | 1,390.27 | 1,397.94 | 1,383.35 | 1,387.45 | 00:00:00 | | 2003-03-27 | 1,441,300,000 | 1,375.90 | 1,392.46 | 1,369.31 | 1,384.25 | 00:00:00 | | 2003-03-28 | 1,364,880,000 | 1,375.26 | 1,384.82 | 1,367.89 | 1,369.60 | 00:00:00 | | 2003-03-31 | 1,596,280,000 | 1,351.61 | 1,357.00 | 1,336.61 | 1,341.17 | 00:00:00 | | 2003-04-01 | 1,412,110,000 | 1,347.54 | 1,356.37 | 1,338.23 | 1,348.30 | 00:00:00 | | 2003-04-02 | 1,609,690,000 | 1,374.71 | 1,400.86 | 1,374.71 | 1,396.72 | 00:00:00 | | 2003-04-03 | 1,445,510,000 | 1,404.99 | 1,412.08 | 1,389.95 | 1,396.58 | 00:00:00 | | 2003-04-04 | 1,366,800,000 | 1,400.97 | 1,400.97 | 1,378.22 | 1,383.51 | 00:00:00 | | 2003-04-07 | 1,516,080,000 | 1,425.23 | 1,430.11 | 1,389.51 | 1,389.51 | 00:00:00 | | 2003-04-08 | 1,312,770,000 | 1,388.53 | 1,392.52 | 1,376.60 | 1,382.94 | 00:00:00 | | 2003-04-09 | 1,312,000,000 | 1,385.28 | 1,393.37 | 1,356.60 | 1,356.74 | 00:00:00 | | 2003-04-10 | 1,235,410,000 | 1,359.43 | 1,368.11 | 1,351.10 | 1,365.61 | 00:00:00 | | 2003-04-11 | 1,237,570,000 | 1,379.48 | 1,387.33 | 1,353.74 | 1,358.85 | 00:00:00 | | 2003-04-14 | 1,173,640,000 | 1,361.35 | 1,386.50 | 1,359.32 | 1,384.95 | 00:00:00 | | 2003-04-15 | 1,295,900,000 | 1,381.67 | 1,394.03 | 1,376.03 | 1,391.01 | 00:00:00 | | 2003-04-16 | 1,551,600,000 | 1,411.70 | 1,418.52 | 1,391.99 | 1,394.72 | 00:00:00 | | 2003-04-17 | 1,644,000,000 | 1,395.62 | 1,425.50 | 1,393.13 | 1,425.50 | 00:00:00 | | 2003-04-21 | 1,271,170,000 | 1,425.96 | 1,432.08 | 1,413.71 | 1,424.37 | 00:00:00 | | 2003-04-22 | 1,614,310,000 | 1,417.00 | 1,452.34 | 1,414.40 | 1,451.36 | 00:00:00 | | 2003-04-23 | 1,818,020,000 | 1,453.95 | 1,468.08 | 1,447.65 | 1,466.16 | 00:00:00 | | 2003-04-24 | 1,661,540,000 | 1,453.23 | 1,465.92 | 1,448.05 | 1,457.23 | 00:00:00 | | 2003-04-25 | 1,515,730,000 | 1,451.13 | 1,452.17 | 1,432.02 | 1,434.54 | 00:00:00 | | 2003-04-28 | 1,477,750,000 | 1,437.86 | 1,465.40 | 1,435.35 | 1,462.24 | 00:00:00 | | 2003-04-29 | 1,670,600,000 | 1,468.03 | 1,482.49 | 1,459.48 | 1,471.30 | 00:00:00 | | 2003-04-30 | 1,619,230,000 | 1,467.84 | 1,472.69 | 1,459.04 | 1,464.31 | 00:00:00 | | 2003-05-01 | 1,473,860,000 | 1,463.00 | 1,478.85 | 1,451.32 | 1,472.56 | 00:00:00 | | 2003-05-02 | 1,826,120,000 | 1,470.09 | 1,504.22 | 1,469.84 | 1,502.88 | 00:00:00 | | 2003-05-05 | 1,932,030,000 | 1,508.31 | 1,519.70 | 1,502.66 | 1,504.04 | 00:00:00 | | 2003-05-06 | 2,139,720,000 | 1,503.42 | 1,531.82 | 1,503.31 | 1,523.71 | 00:00:00 | | 2003-05-07 | 1,927,720,000 | 1,513.48 | 1,523.91 | 1,503.06 | 1,506.76 | 00:00:00 | | 2003-05-08 | 1,619,000,000 | 1,492.49 | 1,504.04 | 1,486.91 | 1,489.69 | 00:00:00 | | 2003-05-09 | 1,545,190,000 | 1,500.65 | 1,520.15 | 1,500.10 | 1,520.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
