|
 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 | | 2003-05-09 | 1,545,190,000 | 1,500.65 | 1,520.15 | 1,500.10 | 1,520.15 | 00:00:00 | | 2003-05-12 | 1,796,940,000 | 1,518.52 | 1,544.41 | 1,512.72 | 1,541.40 | 00:00:00 | | 2003-05-13 | 1,856,230,000 | 1,533.14 | 1,548.59 | 1,529.56 | 1,539.68 | 00:00:00 | | 2003-05-14 | 1,816,790,000 | 1,545.88 | 1,549.94 | 1,526.14 | 1,534.90 | 00:00:00 | | 2003-05-15 | 1,982,130,000 | 1,541.43 | 1,552.98 | 1,536.03 | 1,551.38 | 00:00:00 | | 2003-05-16 | 1,783,450,000 | 1,544.84 | 1,550.44 | 1,534.35 | 1,538.53 | 00:00:00 | | 2003-05-19 | 1,684,210,000 | 1,530.38 | 1,536.04 | 1,492.46 | 1,492.77 | 00:00:00 | | 2003-05-20 | 1,699,750,000 | 1,498.05 | 1,505.18 | 1,480.13 | 1,491.09 | 00:00:00 | | 2003-05-21 | 1,588,960,000 | 1,488.27 | 1,490.82 | 1,478.15 | 1,489.87 | 00:00:00 | | 2003-05-22 | 1,783,870,000 | 1,493.39 | 1,512.80 | 1,489.08 | 1,507.55 | 00:00:00 | | 2003-05-23 | 1,448,770,000 | 1,506.64 | 1,514.49 | 1,501.38 | 1,510.09 | 00:00:00 | | 2003-05-27 | 1,932,760,000 | 1,504.87 | 1,558.28 | 1,504.22 | 1,556.69 | 00:00:00 | | 2003-05-28 | 2,042,270,000 | 1,560.11 | 1,571.85 | 1,553.70 | 1,563.24 | 00:00:00 | | 2003-05-29 | 2,147,483,647 | 1,565.38 | 1,591.26 | 1,564.14 | 1,574.95 | 00:00:00 | | 2003-05-30 | 2,147,483,647 | 1,583.23 | 1,599.92 | 1,582.52 | 1,595.91 | 00:00:00 | | 2003-06-02 | 2,147,483,647 | 1,612.10 | 1,620.79 | 1,586.48 | 1,590.75 | 00:00:00 | | 2003-06-03 | 2,067,880,000 | 1,589.72 | 1,603.74 | 1,584.70 | 1,603.56 | 00:00:00 | | 2003-06-04 | 2,147,483,647 | 1,604.84 | 1,638.57 | 1,603.17 | 1,634.65 | 00:00:00 | | 2003-06-05 | 2,147,483,647 | 1,620.79 | 1,646.01 | 1,613.99 | 1,646.01 | 00:00:00 | | 2003-06-06 | 2,147,483,647 | 1,670.03 | 1,684.06 | 1,625.18 | 1,627.42 | 00:00:00 | | 2003-06-09 | 1,856,700,000 | 1,623.00 | 1,625.61 | 1,597.32 | 1,603.97 | 00:00:00 | | 2003-06-10 | 1,791,650,000 | 1,611.17 | 1,627.77 | 1,606.08 | 1,627.67 | 00:00:00 | | 2003-06-11 | 1,932,200,000 | 1,625.00 | 1,647.57 | 1,612.22 | 1,646.02 | 00:00:00 | | 2003-06-12 | 1,790,700,000 | 1,653.05 | 1,661.12 | 1,640.12 | 1,653.62 | 00:00:00 | | 2003-06-13 | 1,813,140,000 | 1,656.61 | 1,660.43 | 1,624.12 | 1,626.49 | 00:00:00 | | 2003-06-16 | 1,912,560,000 | 1,633.80 | 1,667.77 | 1,629.59 | 1,666.58 | 00:00:00 | | 2003-06-17 | 1,968,630,000 | 1,673.10 | 1,674.09 | 1,656.57 | 1,668.44 | 00:00:00 | | 2003-06-18 | 2,082,080,000 | 1,663.03 | 1,685.04 | 1,653.25 | 1,677.14 | 00:00:00 | | 2003-06-19 | 1,957,720,000 | 1,677.05 | 1,686.10 | 1,646.79 | 1,648.64 | 00:00:00 | | 2003-06-20 | 1,767,110,000 | 1,657.31 | 1,660.47 | 1,638.93 | 1,644.72 | 00:00:00 | | 2003-06-23 | 1,694,940,000 | 1,642.33 | 1,643.21 | 1,601.45 | 1,610.75 | 00:00:00 | | 2003-06-24 | 1,619,510,000 | 1,605.69 | 1,622.47 | 1,598.25 | 1,605.61 | 00:00:00 | | 2003-06-25 | 1,563,620,000 | 1,608.50 | 1,629.97 | 1,600.28 | 1,602.66 | 00:00:00 | | 2003-06-26 | 1,560,860,000 | 1,611.31 | 1,636.15 | 1,606.47 | 1,634.01 | 00:00:00 | | 2003-06-27 | 1,553,940,000 | 1,636.03 | 1,653.74 | 1,621.25 | 1,625.26 | 00:00:00 | | 2003-06-30 | 1,792,820,000 | 1,634.86 | 1,643.68 | 1,621.44 | 1,622.80 | 00:00:00 | | 2003-07-01 | 1,711,820,000 | 1,617.30 | 1,641.77 | 1,598.92 | 1,640.13 | 00:00:00 | | 2003-07-02 | 1,866,650,000 | 1,648.13 | 1,678.77 | 1,648.13 | 1,678.73 | 00:00:00 | | 2003-07-03 | 944,910,000 | 1,665.95 | 1,683.77 | 1,660.95 | 1,663.46 | 00:00:00 | | 2003-07-07 | 1,836,380,000 | 1,685.41 | 1,721.25 | 1,685.41 | 1,720.71 | 00:00:00 | | 2003-07-08 | 2,018,490,000 | 1,715.99 | 1,747.44 | 1,713.76 | 1,746.46 | 00:00:00 | | 2003-07-09 | 2,113,620,000 | 1,743.66 | 1,758.18 | 1,735.30 | 1,747.46 | 00:00:00 | | 2003-07-10 | 1,733,800,000 | 1,731.35 | 1,735.13 | 1,707.49 | 1,715.86 | 00:00:00 | | 2003-07-11 | 1,516,880,000 | 1,720.98 | 1,737.41 | 1,720.98 | 1,733.93 | 00:00:00 | | 2003-07-14 | 1,973,180,000 | 1,757.43 | 1,776.10 | 1,748.88 | 1,754.82 | 00:00:00 | | 2003-07-15 | 1,915,630,000 | 1,769.95 | 1,771.78 | 1,742.10 | 1,753.21 | 00:00:00 | | 2003-07-16 | 1,920,560,000 | 1,766.35 | 1,767.90 | 1,734.14 | 1,747.97 | 00:00:00 | | 2003-07-17 | 1,912,680,000 | 1,727.76 | 1,729.59 | 1,693.47 | 1,698.02 | 00:00:00 | | 2003-07-18 | 1,602,890,000 | 1,709.09 | 1,714.84 | 1,688.82 | 1,708.50 | 00:00:00 | | 2003-07-21 | 1,459,310,000 | 1,706.15 | 1,706.29 | 1,675.18 | 1,681.41 | 00:00:00 | | 2003-07-22 | 1,749,720,000 | 1,695.02 | 1,710.34 | 1,686.15 | 1,706.10 | 00:00:00 | | 2003-07-23 | 1,834,980,000 | 1,710.82 | 1,720.04 | 1,695.20 | 1,719.18 | 00:00:00 | | 2003-07-24 | 1,901,240,000 | 1,732.19 | 1,740.80 | 1,700.29 | 1,701.42 | 00:00:00 | | 2003-07-25 | 1,587,980,000 | 1,703.58 | 1,730.91 | 1,685.89 | 1,730.70 | 00:00:00 | | 2003-07-28 | 1,535,820,000 | 1,734.68 | 1,740.59 | 1,726.24 | 1,735.36 | 00:00:00 | | 2003-07-29 | 1,703,800,000 | 1,740.27 | 1,744.60 | 1,713.21 | 1,731.37 | 00:00:00 | | 2003-07-30 | 1,513,760,000 | 1,731.57 | 1,733.40 | 1,717.07 | 1,720.91 | 00:00:00 | | 2003-07-31 | 1,858,470,000 | 1,735.47 | 1,757.37 | 1,728.34 | 1,735.02 | 00:00:00 | | 2003-08-01 | 1,484,040,000 | 1,731.63 | 1,733.14 | 1,714.01 | 1,715.62 | 00:00:00 | | 2003-08-04 | 1,573,410,000 | 1,714.84 | 1,723.27 | 1,687.77 | 1,714.06 | 00:00:00 | | 2003-08-05 | 1,743,380,000 | 1,710.69 | 1,711.11 | 1,671.04 | 1,673.50 | 00:00:00 | | 2003-08-06 | 1,862,270,000 | 1,664.26 | 1,675.46 | 1,648.42 | 1,652.68 | 00:00:00 | | 2003-08-07 | 1,638,040,000 | 1,651.46 | 1,658.43 | 1,641.74 | 1,652.18 | 00:00:00 | | 2003-08-08 | 1,336,330,000 | 1,659.06 | 1,662.78 | 1,640.88 | 1,644.03 | 00:00:00 | | 2003-08-11 | 1,203,780,000 | 1,646.95 | 1,668.06 | 1,646.59 | 1,661.51 | 00:00:00 | | 2003-08-12 | 1,329,840,000 | 1,666.61 | 1,687.48 | 1,660.66 | 1,687.01 | 00:00:00 | | 2003-08-13 | 1,449,200,000 | 1,693.36 | 1,695.83 | 1,681.31 | 1,686.61 | 00:00:00 | | 2003-08-14 | 1,311,570,000 | 1,688.13 | 1,700.34 | 1,681.52 | 1,700.34 | 00:00:00 | | 2003-08-15 | 703,950,000 | 1,697.75 | 1,705.33 | 1,693.88 | 1,702.01 | 00:00:00 | | 2003-08-18 | 1,476,310,000 | 1,707.17 | 1,739.59 | 1,706.93 | 1,739.49 | 00:00:00 | | 2003-08-19 | 1,724,390,000 | 1,747.00 | 1,761.63 | 1,737.37 | 1,761.11 | 00:00:00 | | 2003-08-20 | 1,506,760,000 | 1,749.08 | 1,768.52 | 1,747.01 | 1,760.54 | 00:00:00 | | 2003-08-21 | 1,722,470,000 | 1,771.39 | 1,783.64 | 1,762.97 | 1,777.55 | 00:00:00 | | 2003-08-22 | 1,705,200,000 | 1,804.81 | 1,812.49 | 1,765.30 | 1,765.32 | 00:00:00 | | 2003-08-25 | 1,117,840,000 | 1,763.78 | 1,768.12 | 1,752.12 | 1,764.31 | 00:00:00 | | 2003-08-26 | 1,382,860,000 | 1,756.08 | 1,771.22 | 1,737.15 | 1,770.65 | 00:00:00 | | 2003-08-27 | 1,349,730,000 | 1,767.78 | 1,783.12 | 1,764.63 | 1,782.13 | 00:00:00 | | 2003-08-28 | 1,466,510,000 | 1,787.77 | 1,800.65 | 1,772.98 | 1,800.18 | 00:00:00 | | 2003-08-29 | 1,206,180,000 | 1,796.10 | 1,813.82 | 1,794.83 | 1,810.45 | 00:00:00 | | 2003-09-02 | 1,773,780,000 | 1,817.92 | 1,841.48 | 1,804.30 | 1,841.48 | 00:00:00 | | 2003-09-03 | 2,147,483,647 | 1,852.47 | 1,863.55 | 1,846.51 | 1,852.90 | 00:00:00 | | 2003-09-04 | 1,886,580,000 | 1,853.12 | 1,870.00 | 1,848.95 | 1,868.97 | 00:00:00 | | 2003-09-05 | 1,952,040,000 | 1,861.29 | 1,879.70 | 1,850.69 | 1,858.24 | 00:00:00 | | 2003-09-08 | 2,032,940,000 | 1,863.88 | 1,888.65 | 1,863.88 | 1,888.62 | 00:00:00 | | 2003-09-09 | 2,147,483,647 | 1,883.00 | 1,886.27 | 1,867.81 | 1,873.43 | 00:00:00 | | 2003-09-10 | 2,001,600,000 | 1,859.21 | 1,859.21 | 1,823.81 | 1,823.81 | 00:00:00 | | 2003-09-11 | 1,748,050,000 | 1,830.44 | 1,852.60 | 1,819.42 | 1,846.09 | 00:00:00 | | 2003-09-12 | 1,713,770,000 | 1,833.97 | 1,855.04 | 1,821.98 | 1,855.03 | 00:00:00 | | 2003-09-15 | 1,463,950,000 | 1,857.12 | 1,861.81 | 1,843.79 | 1,845.70 | 00:00:00 | | 2003-09-16 | 1,788,770,000 | 1,848.41 | 1,887.87 | 1,848.41 | 1,887.25 | 00:00:00 | | 2003-09-17 | 1,903,800,000 | 1,884.18 | 1,894.74 | 1,876.24 | 1,883.10 | 00:00:00 | | 2003-09-18 | 2,011,010,000 | 1,880.91 | 1,910.51 | 1,874.30 | 1,909.55 | 00:00:00 | | 2003-09-19 | 1,885,000,000 | 1,913.74 | 1,913.74 | 1,895.93 | 1,905.70 | 00:00:00 | | 2003-09-22 | 1,720,080,000 | 1,881.42 | 1,881.42 | 1,866.88 | 1,874.62 | 00:00:00 | | 2003-09-23 | 1,868,800,000 | 1,877.44 | 1,901.73 | 1,875.15 | 1,901.72 | 00:00:00 | | 2003-09-24 | 2,147,483,647 | 1,903.81 | 1,904.13 | 1,843.43 | 1,843.70 | 00:00:00 | | 2003-09-25 | 2,033,060,000 | 1,849.39 | 1,856.22 | 1,817.20 | 1,817.24 | 00:00:00 | | 2003-09-26 | 1,841,530,000 | 1,816.75 | 1,821.57 | 1,792.06 | 1,792.07 | 00:00:00 | | 2003-09-29 | 1,666,930,000 | 1,801.55 | 1,824.59 | 1,786.57 | 1,824.56 | 00:00:00 | | 2003-09-30 | 1,864,240,000 | 1,812.81 | 1,812.81 | 1,783.46 | 1,786.94 | 00:00:00 | | 2003-10-01 | 1,821,740,000 | 1,797.07 | 1,832.25 | 1,796.09 | 1,832.25 | 00:00:00 | | 2003-10-02 | 1,604,090,000 | 1,828.94 | 1,842.55 | 1,823.64 | 1,836.22 | 00:00:00 | | 2003-10-03 | 2,014,580,000 | 1,864.54 | 1,891.62 | 1,864.54 | 1,880.57 | 00:00:00 | | 2003-10-06 | 1,375,810,000 | 1,884.64 | 1,894.22 | 1,876.00 | 1,893.46 | 00:00:00 | | 2003-10-07 | 1,840,280,000 | 1,882.92 | 1,907.88 | 1,878.59 | 1,907.85 | 00:00:00 | | 2003-10-08 | 1,801,870,000 | 1,913.64 | 1,914.33 | 1,888.53 | 1,893.78 | 00:00:00 | | 2003-10-09 | 2,083,460,000 | 1,916.95 | 1,936.93 | 1,899.21 | 1,911.90 | 00:00:00 | | 2003-10-10 | 1,464,990,000 | 1,915.52 | 1,921.14 | 1,905.49 | 1,915.31 | 00:00:00 | | 2003-10-13 | 1,498,730,000 | 1,924.06 | 1,940.97 | 1,921.96 | 1,933.53 | 00:00:00 | | 2003-10-14 | 1,757,290,000 | 1,929.52 | 1,943.33 | 1,922.82 | 1,943.19 | 00:00:00 | | 2003-10-15 | 2,017,190,000 | 1,966.38 | 1,966.87 | 1,933.03 | 1,939.10 | 00:00:00 | | 2003-10-16 | 1,765,870,000 | 1,931.99 | 1,951.76 | 1,930.28 | 1,950.14 | 00:00:00 | | 2003-10-17 | 1,747,150,000 | 1,947.20 | 1,949.69 | 1,910.24 | 1,912.36 | 00:00:00 | | 2003-10-20 | 1,537,390,000 | 1,913.79 | 1,925.16 | 1,905.39 | 1,925.14 | 00:00:00 | | 2003-10-21 | 1,735,740,000 | 1,929.31 | 1,944.34 | 1,922.78 | 1,940.90 | 00:00:00 | | 2003-10-22 | 1,711,460,000 | 1,923.33 | 1,923.33 | 1,897.36 | 1,898.07 | 00:00:00 | | 2003-10-23 | 1,937,090,000 | 1,879.12 | 1,893.20 | 1,874.11 | 1,885.51 | 00:00:00 | | 2003-10-24 | 1,957,040,000 | 1,863.32 | 1,866.43 | 1,841.62 | 1,865.59 | 00:00:00 | | 2003-10-27 | 1,518,680,000 | 1,876.03 | 1,890.66 | 1,873.62 | 1,882.91 | 00:00:00 | | 2003-10-28 | 2,076,260,000 | 1,893.28 | 1,932.26 | 1,892.43 | 1,932.26 | 00:00:00 | | 2003-10-29 | 1,968,120,000 | 1,925.61 | 1,937.37 | 1,923.56 | 1,936.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
