|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,510,070,000 | 4,186.19 | 4,192.19 | 3,989.71 | 4,131.15 | 00:00:00 | | 2000-01-04 | 1,511,840,000 | 4,020.00 | 4,073.25 | 3,898.23 | 3,901.69 | 00:00:00 | | 2000-01-05 | 1,735,670,000 | 3,854.35 | 3,924.21 | 3,734.87 | 3,877.54 | 00:00:00 | | 2000-01-06 | 1,598,320,000 | 3,834.44 | 3,868.76 | 3,715.62 | 3,727.13 | 00:00:00 | | 2000-01-07 | 1,634,930,000 | 3,711.09 | 3,882.67 | 3,711.09 | 3,882.62 | 00:00:00 | | 2000-01-10 | 1,691,710,000 | 4,002.23 | 4,072.36 | 3,958.83 | 4,049.67 | 00:00:00 | | 2000-01-11 | 1,694,460,000 | 4,031.38 | 4,066.66 | 3,904.82 | 3,921.19 | 00:00:00 | | 2000-01-12 | 1,525,900,000 | 3,950.95 | 3,950.98 | 3,834.53 | 3,850.02 | 00:00:00 | | 2000-01-13 | 1,476,970,000 | 3,915.14 | 3,957.47 | 3,858.22 | 3,957.21 | 00:00:00 | | 2000-01-14 | 1,656,630,000 | 4,045.72 | 4,091.95 | 4,045.72 | 4,064.27 | 00:00:00 | | 2000-01-18 | 1,585,230,000 | 4,059.65 | 4,148.00 | 4,053.21 | 4,130.81 | 00:00:00 | | 2000-01-19 | 1,652,210,000 | 4,116.27 | 4,164.65 | 4,084.73 | 4,151.29 | 00:00:00 | | 2000-01-20 | 1,851,300,000 | 4,205.06 | 4,227.35 | 4,143.61 | 4,189.51 | 00:00:00 | | 2000-01-21 | 1,923,680,000 | 4,236.65 | 4,238.00 | 4,168.30 | 4,235.40 | 00:00:00 | | 2000-01-24 | 1,989,050,000 | 4,290.38 | 4,303.15 | 4,095.31 | 4,096.08 | 00:00:00 | | 2000-01-25 | 1,743,630,000 | 4,124.75 | 4,167.63 | 4,028.51 | 4,167.41 | 00:00:00 | | 2000-01-26 | 1,717,000,000 | 4,174.72 | 4,174.72 | 4,069.91 | 4,069.91 | 00:00:00 | | 2000-01-27 | 1,798,460,000 | 4,120.50 | 4,140.09 | 3,973.59 | 4,039.56 | 00:00:00 | | 2000-01-28 | 1,616,370,000 | 4,010.14 | 4,048.31 | 3,856.23 | 3,887.07 | 00:00:00 | | 2000-01-31 | 1,507,630,000 | 3,873.84 | 3,940.46 | 3,748.03 | 3,940.35 | 00:00:00 | | 2000-02-01 | 1,398,240,000 | 3,961.07 | 4,053.16 | 3,911.84 | 4,051.98 | 00:00:00 | | 2000-02-02 | 1,527,880,000 | 4,059.03 | 4,125.75 | 4,051.44 | 4,073.96 | 00:00:00 | | 2000-02-03 | 1,722,330,000 | 4,134.65 | 4,211.06 | 4,085.53 | 4,210.98 | 00:00:00 | | 2000-02-04 | 1,751,450,000 | 4,242.15 | 4,294.84 | 4,229.20 | 4,244.14 | 00:00:00 | | 2000-02-07 | 1,625,540,000 | 4,274.03 | 4,321.96 | 4,244.74 | 4,321.77 | 00:00:00 | | 2000-02-08 | 1,971,180,000 | 4,370.01 | 4,428.48 | 4,370.01 | 4,427.50 | 00:00:00 | | 2000-02-09 | 1,775,590,000 | 4,460.18 | 4,460.76 | 4,362.74 | 4,363.24 | 00:00:00 | | 2000-02-10 | 1,813,590,000 | 4,390.16 | 4,485.67 | 4,357.69 | 4,485.63 | 00:00:00 | | 2000-02-11 | 1,738,590,000 | 4,489.33 | 4,489.79 | 4,360.54 | 4,395.45 | 00:00:00 | | 2000-02-14 | 1,600,850,000 | 4,434.38 | 4,435.96 | 4,355.54 | 4,418.55 | 00:00:00 | | 2000-02-15 | 1,708,930,000 | 4,415.52 | 4,440.62 | 4,291.10 | 4,420.77 | 00:00:00 | | 2000-02-16 | 1,782,130,000 | 4,427.19 | 4,477.64 | 4,413.66 | 4,427.65 | 00:00:00 | | 2000-02-17 | 2,008,440,000 | 4,483.01 | 4,553.14 | 4,444.75 | 4,548.92 | 00:00:00 | | 2000-02-18 | 1,898,410,000 | 4,563.72 | 4,564.45 | 4,404.61 | 4,411.74 | 00:00:00 | | 2000-02-22 | 1,772,290,000 | 4,432.83 | 4,443.94 | 4,291.01 | 4,382.12 | 00:00:00 | | 2000-02-23 | 1,892,800,000 | 4,406.88 | 4,567.97 | 4,401.38 | 4,550.33 | 00:00:00 | | 2000-02-24 | 1,944,050,000 | 4,583.89 | 4,620.03 | 4,495.20 | 4,617.65 | 00:00:00 | | 2000-02-25 | 1,825,500,000 | 4,618.83 | 4,662.93 | 4,576.19 | 4,590.50 | 00:00:00 | | 2000-02-28 | 1,798,070,000 | 4,575.07 | 4,626.72 | 4,466.42 | 4,577.85 | 00:00:00 | | 2000-02-29 | 2,088,840,000 | 4,646.64 | 4,698.46 | 4,637.17 | 4,696.69 | 00:00:00 | | 2000-03-01 | 2,147,483,647 | 4,732.82 | 4,796.90 | 4,732.82 | 4,784.08 | 00:00:00 | | 2000-03-02 | 2,137,080,000 | 4,816.81 | 4,829.01 | 4,705.45 | 4,754.51 | 00:00:00 | | 2000-03-03 | 2,136,530,000 | 4,846.01 | 4,914.79 | 4,813.82 | 4,914.79 | 00:00:00 | | 2000-03-06 | 2,015,580,000 | 4,935.65 | 4,980.15 | 4,887.88 | 4,904.85 | 00:00:00 | | 2000-03-07 | 2,147,483,647 | 4,991.97 | 5,006.78 | 4,829.88 | 4,847.84 | 00:00:00 | | 2000-03-08 | 2,020,130,000 | 4,920.86 | 4,923.14 | 4,722.14 | 4,897.26 | 00:00:00 | | 2000-03-09 | 2,006,810,000 | 4,913.08 | 5,047.96 | 4,857.57 | 5,046.86 | 00:00:00 | | 2000-03-10 | 1,992,170,000 | 5,060.34 | 5,132.52 | 5,039.35 | 5,048.62 | 00:00:00 | | 2000-03-13 | 1,736,270,000 | 4,879.03 | 5,027.73 | 4,839.26 | 4,907.24 | 00:00:00 | | 2000-03-14 | 1,977,820,000 | 4,997.31 | 5,013.49 | 4,706.61 | 4,706.63 | 00:00:00 | | 2000-03-15 | 1,937,800,000 | 4,758.44 | 4,758.44 | 4,553.92 | 4,582.62 | 00:00:00 | | 2000-03-16 | 2,041,510,000 | 4,658.44 | 4,717.76 | 4,455.10 | 4,717.39 | 00:00:00 | | 2000-03-17 | 1,691,530,000 | 4,702.03 | 4,805.94 | 4,702.03 | 4,798.13 | 00:00:00 | | 2000-03-20 | 1,539,860,000 | 4,812.14 | 4,822.70 | 4,610.00 | 4,610.00 | 00:00:00 | | 2000-03-21 | 1,753,310,000 | 4,589.52 | 4,712.24 | 4,467.53 | 4,711.68 | 00:00:00 | | 2000-03-22 | 1,769,510,000 | 4,750.54 | 4,900.42 | 4,736.90 | 4,864.75 | 00:00:00 | | 2000-03-23 | 1,714,160,000 | 4,874.17 | 4,975.66 | 4,865.10 | 4,940.61 | 00:00:00 | | 2000-03-24 | 1,688,970,000 | 4,986.54 | 5,078.86 | 4,902.83 | 4,963.03 | 00:00:00 | | 2000-03-27 | 1,380,380,000 | 4,994.42 | 5,022.23 | 4,946.61 | 4,958.56 | 00:00:00 | | 2000-03-28 | 1,490,090,000 | 4,939.05 | 4,952.93 | 4,833.89 | 4,833.89 | 00:00:00 | | 2000-03-29 | 1,738,270,000 | 4,860.02 | 4,860.02 | 4,641.01 | 4,644.67 | 00:00:00 | | 2000-03-30 | 1,925,860,000 | 4,540.44 | 4,683.88 | 4,355.69 | 4,457.89 | 00:00:00 | | 2000-03-31 | 2,118,100,000 | 4,550.21 | 4,606.48 | 4,381.38 | 4,572.83 | 00:00:00 | | 2000-04-03 | 1,739,920,000 | 4,494.89 | 4,572.84 | 4,193.10 | 4,223.68 | 00:00:00 | | 2000-04-04 | 2,147,483,647 | 4,283.45 | 4,283.45 | 3,649.11 | 4,148.89 | 00:00:00 | | 2000-04-05 | 1,947,700,000 | 4,025.90 | 4,286.88 | 4,009.09 | 4,169.22 | 00:00:00 | | 2000-04-06 | 1,746,450,000 | 4,266.80 | 4,324.09 | 4,196.51 | 4,267.56 | 00:00:00 | | 2000-04-07 | 1,563,430,000 | 4,354.13 | 4,446.45 | 4,323.18 | 4,446.45 | 00:00:00 | | 2000-04-10 | 1,446,140,000 | 4,475.20 | 4,475.20 | 4,188.17 | 4,188.20 | 00:00:00 | | 2000-04-11 | 1,679,390,000 | 4,094.61 | 4,182.96 | 4,009.52 | 4,055.90 | 00:00:00 | | 2000-04-12 | 1,921,090,000 | 4,050.32 | 4,077.92 | 3,769.17 | 3,769.63 | 00:00:00 | | 2000-04-13 | 1,951,500,000 | 3,839.56 | 3,914.68 | 3,676.67 | 3,676.78 | 00:00:00 | | 2000-04-14 | 2,147,483,647 | 3,597.44 | 3,615.64 | 3,265.98 | 3,321.29 | 00:00:00 | | 2000-04-17 | 2,147,483,647 | 3,232.94 | 3,539.77 | 3,227.04 | 3,539.16 | 00:00:00 | | 2000-04-18 | 2,147,483,647 | 3,596.15 | 3,794.97 | 3,563.83 | 3,793.57 | 00:00:00 | | 2000-04-19 | 1,760,270,000 | 3,832.65 | 3,851.56 | 3,698.33 | 3,706.41 | 00:00:00 | | 2000-04-20 | 1,422,730,000 | 3,735.08 | 3,751.33 | 3,599.68 | 3,643.88 | 00:00:00 | | 2000-04-24 | 1,540,710,000 | 3,466.69 | 3,496.82 | 3,345.25 | 3,482.48 | 00:00:00 | | 2000-04-25 | 1,622,910,000 | 3,592.73 | 3,711.57 | 3,583.92 | 3,711.23 | 00:00:00 | | 2000-04-26 | 1,592,830,000 | 3,728.99 | 3,777.08 | 3,629.36 | 3,630.09 | 00:00:00 | | 2000-04-27 | 1,548,760,000 | 3,519.13 | 3,774.11 | 3,513.76 | 3,774.03 | 00:00:00 | | 2000-04-28 | 1,583,710,000 | 3,830.61 | 3,873.85 | 3,810.06 | 3,860.66 | 00:00:00 | | 2000-05-01 | 1,500,610,000 | 3,930.18 | 3,982.38 | 3,899.71 | 3,958.08 | 00:00:00 | | 2000-05-02 | 1,438,040,000 | 3,927.92 | 3,948.63 | 3,784.54 | 3,785.45 | 00:00:00 | | 2000-05-03 | 1,480,050,000 | 3,755.30 | 3,759.21 | 3,592.79 | 3,707.31 | 00:00:00 | | 2000-05-04 | 1,287,850,000 | 3,723.27 | 3,762.47 | 3,679.43 | 3,720.24 | 00:00:00 | | 2000-05-05 | 1,197,290,000 | 3,694.28 | 3,818.40 | 3,694.28 | 3,816.82 | 00:00:00 | | 2000-05-08 | 1,142,710,000 | 3,758.46 | 3,765.22 | 3,669.11 | 3,669.38 | 00:00:00 | | 2000-05-09 | 1,454,780,000 | 3,704.85 | 3,708.74 | 3,540.82 | 3,585.01 | 00:00:00 | | 2000-05-10 | 1,580,110,000 | 3,525.02 | 3,531.48 | 3,367.06 | 3,384.73 | 00:00:00 | | 2000-05-11 | 1,370,230,000 | 3,450.06 | 3,502.53 | 3,389.87 | 3,499.58 | 00:00:00 | | 2000-05-12 | 1,220,040,000 | 3,546.24 | 3,619.69 | 3,523.20 | 3,529.06 | 00:00:00 | | 2000-05-15 | 1,155,810,000 | 3,533.21 | 3,607.77 | 3,445.13 | 3,607.65 | 00:00:00 | | 2000-05-16 | 1,495,270,000 | 3,674.89 | 3,729.12 | 3,626.99 | 3,717.57 | 00:00:00 | | 2000-05-17 | 1,227,380,000 | 3,649.54 | 3,690.82 | 3,616.27 | 3,644.96 | 00:00:00 | | 2000-05-18 | 1,258,610,000 | 3,660.24 | 3,663.84 | 3,538.71 | 3,538.71 | 00:00:00 | | 2000-05-19 | 1,366,930,000 | 3,480.63 | 3,506.18 | 3,381.73 | 3,390.40 | 00:00:00 | | 2000-05-22 | 1,615,480,000 | 3,390.95 | 3,390.95 | 3,172.65 | 3,364.21 | 00:00:00 | | 2000-05-23 | 1,330,440,000 | 3,346.66 | 3,389.60 | 3,163.97 | 3,164.55 | 00:00:00 | | 2000-05-24 | 2,087,980,000 | 3,155.14 | 3,276.19 | 3,042.66 | 3,270.61 | 00:00:00 | | 2000-05-25 | 1,561,840,000 | 3,308.51 | 3,365.84 | 3,194.59 | 3,205.35 | 00:00:00 | | 2000-05-26 | 1,069,440,000 | 3,215.28 | 3,256.63 | 3,150.78 | 3,205.11 | 00:00:00 | | 2000-05-30 | 1,457,360,000 | 3,286.54 | 3,460.24 | 3,286.54 | 3,459.48 | 00:00:00 | | 2000-05-31 | 1,533,730,000 | 3,428.25 | 3,501.51 | 3,399.62 | 3,400.91 | 00:00:00 | | 2000-06-01 | 1,580,240,000 | 3,471.95 | 3,583.27 | 3,459.85 | 3,582.50 | 00:00:00 | | 2000-06-02 | 1,903,210,000 | 3,728.95 | 3,814.50 | 3,728.95 | 3,813.38 | 00:00:00 | | 2000-06-05 | 1,455,960,000 | 3,773.24 | 3,875.66 | 3,765.60 | 3,821.76 | 00:00:00 | | 2000-06-06 | 1,603,060,000 | 3,825.98 | 3,884.01 | 3,749.18 | 3,756.37 | 00:00:00 | | 2000-06-07 | 1,431,220,000 | 3,766.55 | 3,839.37 | 3,725.87 | 3,839.26 | 00:00:00 | | 2000-06-08 | 1,399,250,000 | 3,886.04 | 3,890.02 | 3,797.41 | 3,825.56 | 00:00:00 | | 2000-06-09 | 1,268,720,000 | 3,892.75 | 3,893.67 | 3,847.71 | 3,874.84 | 00:00:00 | | 2000-06-12 | 1,281,000,000 | 3,892.05 | 3,892.05 | 3,767.88 | 3,767.91 | 00:00:00 | | 2000-06-13 | 1,398,790,000 | 3,743.91 | 3,851.43 | 3,695.35 | 3,851.06 | 00:00:00 | | 2000-06-14 | 1,400,300,000 | 3,875.04 | 3,883.34 | 3,797.00 | 3,797.41 | 00:00:00 | | 2000-06-15 | 1,426,630,000 | 3,802.19 | 3,849.94 | 3,763.74 | 3,845.74 | 00:00:00 | | 2000-06-16 | 1,501,190,000 | 3,877.07 | 3,883.15 | 3,822.34 | 3,860.56 | 00:00:00 | | 2000-06-19 | 1,411,400,000 | 3,818.65 | 3,990.79 | 3,818.65 | 3,989.83 | 00:00:00 | | 2000-06-20 | 1,694,520,000 | 4,003.09 | 4,050.58 | 3,982.23 | 4,013.36 | 00:00:00 | | 2000-06-21 | 1,541,900,000 | 3,965.37 | 4,073.16 | 3,961.30 | 4,064.01 | 00:00:00 | | 2000-06-22 | 1,639,540,000 | 4,073.73 | 4,073.73 | 3,936.84 | 3,936.84 | 00:00:00 | | 2000-06-23 | 1,344,960,000 | 3,950.05 | 3,957.68 | 3,830.23 | 3,845.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
