|
 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 | | 2003-10-29 | 1,968,120,000 | 1,925.61 | 1,937.37 | 1,923.56 | 1,936.56 | 00:00:00 | | 2003-10-30 | 2,147,483,647 | 1,955.59 | 1,957.53 | 1,929.77 | 1,932.69 | 00:00:00 | | 2003-10-31 | 1,833,200,000 | 1,938.22 | 1,942.68 | 1,928.67 | 1,932.21 | 00:00:00 | | 2003-11-03 | 2,089,430,000 | 1,941.31 | 1,969.26 | 1,941.31 | 1,967.70 | 00:00:00 | | 2003-11-04 | 2,081,990,000 | 1,961.45 | 1,971.38 | 1,953.64 | 1,957.97 | 00:00:00 | | 2003-11-05 | 2,018,140,000 | 1,957.00 | 1,966.15 | 1,938.22 | 1,959.37 | 00:00:00 | | 2003-11-06 | 2,141,830,000 | 1,971.27 | 1,977.91 | 1,953.34 | 1,976.37 | 00:00:00 | | 2003-11-07 | 1,957,330,000 | 1,986.56 | 1,992.27 | 1,968.81 | 1,970.74 | 00:00:00 | | 2003-11-10 | 1,750,150,000 | 1,972.10 | 1,973.08 | 1,939.73 | 1,941.64 | 00:00:00 | | 2003-11-11 | 1,637,810,000 | 1,938.85 | 1,944.01 | 1,923.50 | 1,930.75 | 00:00:00 | | 2003-11-12 | 1,837,190,000 | 1,935.97 | 1,973.11 | 1,935.86 | 1,973.11 | 00:00:00 | | 2003-11-13 | 1,871,860,000 | 1,964.43 | 1,970.40 | 1,956.41 | 1,967.35 | 00:00:00 | | 2003-11-14 | 1,829,730,000 | 1,966.87 | 1,977.79 | 1,930.26 | 1,930.26 | 00:00:00 | | 2003-11-17 | 1,861,100,000 | 1,919.01 | 1,919.23 | 1,890.72 | 1,909.61 | 00:00:00 | | 2003-11-18 | 1,898,710,000 | 1,919.45 | 1,926.00 | 1,881.75 | 1,881.75 | 00:00:00 | | 2003-11-19 | 1,798,010,000 | 1,886.18 | 1,903.43 | 1,880.31 | 1,899.65 | 00:00:00 | | 2003-11-20 | 1,799,100,000 | 1,886.63 | 1,916.55 | 1,880.91 | 1,881.92 | 00:00:00 | | 2003-11-21 | 1,621,590,000 | 1,891.84 | 1,896.41 | 1,878.07 | 1,893.88 | 00:00:00 | | 2003-11-24 | 1,791,020,000 | 1,907.29 | 1,947.14 | 1,907.29 | 1,947.14 | 00:00:00 | | 2003-11-25 | 1,836,350,000 | 1,948.36 | 1,956.20 | 1,942.02 | 1,943.04 | 00:00:00 | | 2003-11-26 | 1,524,790,000 | 1,954.28 | 1,960.31 | 1,930.63 | 1,953.31 | 00:00:00 | | 2003-11-28 | 703,800,000 | 1,950.21 | 1,963.06 | 1,950.21 | 1,960.26 | 00:00:00 | | 2003-12-01 | 1,840,020,000 | 1,972.97 | 1,989.82 | 1,968.54 | 1,989.82 | 00:00:00 | | 2003-12-02 | 1,802,760,000 | 1,986.80 | 1,996.08 | 1,978.23 | 1,980.07 | 00:00:00 | | 2003-12-03 | 2,147,483,647 | 1,989.14 | 2,000.92 | 1,960.13 | 1,960.25 | 00:00:00 | | 2003-12-04 | 2,114,230,000 | 1,966.92 | 1,971.25 | 1,942.67 | 1,968.80 | 00:00:00 | | 2003-12-05 | 1,665,920,000 | 1,949.26 | 1,960.39 | 1,935.58 | 1,937.82 | 00:00:00 | | 2003-12-08 | 1,583,730,000 | 1,937.48 | 1,948.94 | 1,926.94 | 1,948.85 | 00:00:00 | | 2003-12-09 | 1,813,530,000 | 1,955.50 | 1,956.97 | 1,906.84 | 1,908.32 | 00:00:00 | | 2003-12-10 | 1,946,310,000 | 1,912.24 | 1,916.00 | 1,887.46 | 1,904.65 | 00:00:00 | | 2003-12-11 | 1,807,550,000 | 1,904.48 | 1,945.92 | 1,903.93 | 1,942.32 | 00:00:00 | | 2003-12-12 | 1,457,100,000 | 1,947.26 | 1,949.02 | 1,931.10 | 1,949.00 | 00:00:00 | | 2003-12-15 | 1,815,500,000 | 1,978.77 | 1,979.78 | 1,918.26 | 1,918.26 | 00:00:00 | | 2003-12-16 | 1,811,430,000 | 1,918.06 | 1,927.09 | 1,901.66 | 1,924.29 | 00:00:00 | | 2003-12-17 | 1,501,340,000 | 1,922.21 | 1,926.00 | 1,910.24 | 1,921.33 | 00:00:00 | | 2003-12-18 | 1,714,080,000 | 1,924.62 | 1,957.68 | 1,924.62 | 1,956.18 | 00:00:00 | | 2003-12-19 | 1,844,570,000 | 1,963.28 | 1,963.28 | 1,939.56 | 1,951.02 | 00:00:00 | | 2003-12-22 | 1,283,590,000 | 1,946.19 | 1,958.74 | 1,941.62 | 1,955.80 | 00:00:00 | | 2003-12-23 | 1,321,000,000 | 1,954.03 | 1,974.78 | 1,952.44 | 1,974.78 | 00:00:00 | | 2003-12-24 | 642,630,000 | 1,969.71 | 1,974.31 | 1,964.88 | 1,969.23 | 00:00:00 | | 2003-12-26 | 530,810,000 | 1,970.37 | 1,979.74 | 1,970.37 | 1,973.14 | 00:00:00 | | 2003-12-29 | 1,413,210,000 | 1,976.93 | 2,006.48 | 1,976.93 | 2,006.48 | 00:00:00 | | 2003-12-30 | 1,544,270,000 | 2,003.98 | 2,010.13 | 1,997.82 | 2,009.88 | 00:00:00 | | 2003-12-31 | 1,775,710,000 | 2,010.64 | 2,015.23 | 1,996.62 | 2,003.37 | 00:00:00 | | 2004-01-02 | 1,666,780,000 | 2,011.08 | 2,022.37 | 1,999.77 | 2,006.68 | 00:00:00 | | 2004-01-05 | 2,147,483,647 | 2,020.78 | 2,047.36 | 2,020.78 | 2,047.36 | 00:00:00 | | 2004-01-06 | 2,147,483,647 | 2,044.55 | 2,061.54 | 2,039.63 | 2,057.37 | 00:00:00 | | 2004-01-07 | 2,147,483,647 | 2,056.75 | 2,078.09 | 2,047.02 | 2,077.68 | 00:00:00 | | 2004-01-08 | 2,147,483,647 | 2,089.60 | 2,100.25 | 2,078.05 | 2,100.25 | 00:00:00 | | 2004-01-09 | 2,147,483,647 | 2,083.64 | 2,113.33 | 2,077.09 | 2,086.92 | 00:00:00 | | 2004-01-12 | 2,147,483,647 | 2,093.54 | 2,112.52 | 2,085.15 | 2,111.78 | 00:00:00 | | 2004-01-13 | 2,147,483,647 | 2,113.11 | 2,114.91 | 2,080.29 | 2,096.44 | 00:00:00 | | 2004-01-14 | 2,099,970,000 | 2,104.29 | 2,111.73 | 2,094.32 | 2,111.13 | 00:00:00 | | 2004-01-15 | 2,147,483,647 | 2,101.86 | 2,121.61 | 2,088.10 | 2,109.08 | 00:00:00 | | 2004-01-16 | 2,147,483,647 | 2,126.12 | 2,140.47 | 2,119.35 | 2,140.46 | 00:00:00 | | 2004-01-20 | 2,147,483,647 | 2,149.03 | 2,149.85 | 2,130.20 | 2,147.98 | 00:00:00 | | 2004-01-21 | 2,147,483,647 | 2,139.33 | 2,150.11 | 2,120.20 | 2,142.45 | 00:00:00 | | 2004-01-22 | 2,147,483,647 | 2,146.32 | 2,152.12 | 2,119.01 | 2,119.01 | 00:00:00 | | 2004-01-23 | 2,147,483,647 | 2,124.76 | 2,138.41 | 2,108.45 | 2,123.87 | 00:00:00 | | 2004-01-26 | 1,946,050,000 | 2,120.56 | 2,153.83 | 2,115.34 | 2,153.83 | 00:00:00 | | 2004-01-27 | 2,147,483,647 | 2,148.05 | 2,152.75 | 2,116.04 | 2,116.04 | 00:00:00 | | 2004-01-28 | 2,147,483,647 | 2,125.02 | 2,128.00 | 2,073.15 | 2,077.37 | 00:00:00 | | 2004-01-29 | 2,147,483,647 | 2,085.54 | 2,087.33 | 2,041.07 | 2,068.23 | 00:00:00 | | 2004-01-30 | 1,931,180,000 | 2,068.36 | 2,078.88 | 2,058.54 | 2,066.15 | 00:00:00 | | 2004-02-02 | 1,915,680,000 | 2,072.13 | 2,085.49 | 2,053.79 | 2,063.15 | 00:00:00 | | 2004-02-03 | 1,844,840,000 | 2,061.28 | 2,071.44 | 2,057.33 | 2,066.21 | 00:00:00 | | 2004-02-04 | 2,147,483,647 | 2,042.83 | 2,044.68 | 2,013.92 | 2,014.14 | 00:00:00 | | 2004-02-05 | 1,956,030,000 | 2,024.48 | 2,031.39 | 2,012.79 | 2,019.56 | 00:00:00 | | 2004-02-06 | 1,855,510,000 | 2,025.96 | 2,064.01 | 2,025.91 | 2,064.01 | 00:00:00 | | 2004-02-09 | 1,745,350,000 | 2,069.29 | 2,074.27 | 2,060.44 | 2,060.57 | 00:00:00 | | 2004-02-10 | 1,656,760,000 | 2,061.10 | 2,075.33 | 2,060.44 | 2,075.33 | 00:00:00 | | 2004-02-11 | 2,147,483,647 | 2,072.90 | 2,089.66 | 2,064.77 | 2,089.66 | 00:00:00 | | 2004-02-12 | 1,937,690,000 | 2,084.02 | 2,091.22 | 2,072.06 | 2,073.61 | 00:00:00 | | 2004-02-13 | 1,818,020,000 | 2,080.17 | 2,085.71 | 2,049.76 | 2,053.56 | 00:00:00 | | 2004-02-17 | 1,618,060,000 | 2,068.42 | 2,084.72 | 2,068.01 | 2,080.35 | 00:00:00 | | 2004-02-18 | 1,781,240,000 | 2,084.23 | 2,088.51 | 2,072.19 | 2,076.47 | 00:00:00 | | 2004-02-19 | 2,065,540,000 | 2,091.71 | 2,094.92 | 2,045.96 | 2,045.96 | 00:00:00 | | 2004-02-20 | 1,914,330,000 | 2,052.13 | 2,052.36 | 2,022.79 | 2,037.93 | 00:00:00 | | 2004-02-23 | 1,953,330,000 | 2,044.41 | 2,045.10 | 1,999.59 | 2,007.52 | 00:00:00 | | 2004-02-24 | 2,069,420,000 | 2,000.75 | 2,018.07 | 1,991.05 | 2,005.44 | 00:00:00 | | 2004-02-25 | 1,707,140,000 | 2,010.59 | 2,024.20 | 2,007.73 | 2,022.98 | 00:00:00 | | 2004-02-26 | 1,752,840,000 | 2,018.91 | 2,037.17 | 2,012.83 | 2,032.57 | 00:00:00 | | 2004-02-27 | 1,871,780,000 | 2,036.67 | 2,044.77 | 2,018.83 | 2,029.82 | 00:00:00 | | 2004-03-01 | 1,697,920,000 | 2,036.92 | 2,057.80 | 2,032.64 | 2,057.80 | 00:00:00 | | 2004-03-02 | 1,871,950,000 | 2,056.38 | 2,064.40 | 2,039.65 | 2,039.65 | 00:00:00 | | 2004-03-03 | 1,814,850,000 | 2,037.11 | 2,039.31 | 2,020.29 | 2,033.36 | 00:00:00 | | 2004-03-04 | 1,799,070,000 | 2,034.73 | 2,055.12 | 2,031.84 | 2,055.11 | 00:00:00 | | 2004-03-05 | 2,045,230,000 | 2,037.33 | 2,069.02 | 2,034.18 | 2,047.63 | 00:00:00 | | 2004-03-08 | 2,044,260,000 | 2,052.07 | 2,058.25 | 2,008.78 | 2,008.78 | 00:00:00 | | 2004-03-09 | 2,105,450,000 | 2,008.75 | 2,011.83 | 1,987.29 | 1,995.16 | 00:00:00 | | 2004-03-10 | 2,147,483,647 | 1,997.11 | 2,007.25 | 1,963.13 | 1,964.15 | 00:00:00 | | 2004-03-11 | 2,147,483,647 | 1,953.59 | 1,982.58 | 1,943.89 | 1,943.89 | 00:00:00 | | 2004-03-12 | 1,707,130,000 | 1,961.00 | 1,984.73 | 1,959.49 | 1,984.73 | 00:00:00 | | 2004-03-15 | 1,723,290,000 | 1,977.78 | 1,977.78 | 1,939.20 | 1,939.20 | 00:00:00 | | 2004-03-16 | 1,963,640,000 | 1,952.78 | 1,961.99 | 1,927.69 | 1,943.09 | 00:00:00 | | 2004-03-17 | 1,678,770,000 | 1,956.52 | 1,980.31 | 1,956.52 | 1,976.76 | 00:00:00 | | 2004-03-18 | 1,677,760,000 | 1,971.26 | 1,972.31 | 1,947.56 | 1,962.44 | 00:00:00 | | 2004-03-19 | 1,645,680,000 | 1,964.97 | 1,970.15 | 1,940.47 | 1,940.47 | 00:00:00 | | 2004-03-22 | 1,982,240,000 | 1,929.02 | 1,929.28 | 1,897.63 | 1,909.90 | 00:00:00 | | 2004-03-23 | 1,835,180,000 | 1,923.23 | 1,928.61 | 1,898.94 | 1,901.80 | 00:00:00 | | 2004-03-24 | 1,839,440,000 | 1,908.04 | 1,922.51 | 1,896.91 | 1,909.48 | 00:00:00 | | 2004-03-25 | 1,968,620,000 | 1,923.22 | 1,967.17 | 1,923.22 | 1,967.17 | 00:00:00 | | 2004-03-26 | 1,579,820,000 | 1,963.52 | 1,976.76 | 1,960.02 | 1,960.02 | 00:00:00 | | 2004-03-29 | 1,706,000,000 | 1,975.43 | 1,996.23 | 1,975.43 | 1,992.57 | 00:00:00 | | 2004-03-30 | 1,598,550,000 | 1,985.67 | 2,000.68 | 1,981.44 | 2,000.63 | 00:00:00 | | 2004-03-31 | 1,861,460,000 | 2,001.09 | 2,004.00 | 1,985.04 | 1,994.22 | 00:00:00 | | 2004-04-01 | 1,833,430,000 | 1,996.45 | 2,019.09 | 1,996.45 | 2,015.01 | 00:00:00 | | 2004-04-02 | 2,147,483,647 | 2,046.05 | 2,057.17 | 2,037.19 | 2,057.17 | 00:00:00 | | 2004-04-05 | 1,736,300,000 | 2,055.99 | 2,079.12 | 2,054.34 | 2,079.12 | 00:00:00 | | 2004-04-06 | 1,811,100,000 | 2,064.13 | 2,068.27 | 2,053.32 | 2,059.90 | 00:00:00 | | 2004-04-07 | 1,774,960,000 | 2,055.61 | 2,060.44 | 2,038.74 | 2,050.24 | 00:00:00 | | 2004-04-08 | 1,694,140,000 | 2,074.58 | 2,075.33 | 2,046.10 | 2,052.88 | 00:00:00 | | 2004-04-12 | 1,501,360,000 | 2,057.64 | 2,069.45 | 2,057.64 | 2,065.48 | 00:00:00 | | 2004-04-13 | 1,953,240,000 | 2,072.95 | 2,073.42 | 2,026.20 | 2,030.08 | 00:00:00 | | 2004-04-14 | 1,832,200,000 | 2,018.36 | 2,040.15 | 2,013.98 | 2,024.85 | 00:00:00 | | 2004-04-15 | 1,956,010,000 | 2,026.52 | 2,031.84 | 1,989.21 | 2,002.17 | 00:00:00 | | 2004-04-16 | 1,870,420,000 | 2,002.43 | 2,007.17 | 1,982.14 | 1,995.74 | 00:00:00 | | 2004-04-19 | 1,672,830,000 | 1,995.37 | 2,020.45 | 1,991.14 | 2,020.43 | 00:00:00 | | 2004-04-20 | 1,921,740,000 | 2,022.62 | 2,032.41 | 1,978.63 | 1,978.63 | 00:00:00 | | 2004-04-21 | 2,053,970,000 | 1,987.22 | 1,995.91 | 1,973.25 | 1,995.63 | 00:00:00 | | 2004-04-22 | 2,147,483,647 | 1,992.65 | 2,035.39 | 1,991.47 | 2,032.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
