^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 437.5865
CLOSE 437.8095
Low
LOW 376.9
High
HIGH 487.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1989 | 378.9 | 381.4 | 376.9 | 378.6 |
| 01/04/1989 | 379.3 | 382.9 | 378.6 | 382.8 |
| 01/05/1989 | 383.5 | 384.9 | 382.7 | 383.8 |
| 01/06/1989 | 384.4 | 384.8 | 383.8 | 384.7 |
| 01/09/1989 | 384.9 | 385.8 | 384.6 | 385.3 |
| 01/10/1989 | 385.5 | 385.6 | 384 | 384.6 |
| 01/11/1989 | 384.5 | 385.4 | 383.9 | 385.3 |
| 01/12/1989 | 385.8 | 387.5 | 385.3 | 387 |
| 01/13/1989 | 387.2 | 387.4 | 386.5 | 387.1 |
| 01/16/1989 | 387 | 388.1 | 386.7 | 387.4 |
| 01/17/1989 | 386.8 | 387.4 | 385.7 | 386.1 |
| 01/18/1989 | 386 | 389 | 385.5 | 388.9 |
| 01/19/1989 | 390.8 | 391.9 | 388.9 | 391.1 |
| 01/20/1989 | 391.1 | 392.1 | 390.8 | 391.7 |
| 01/23/1989 | 391.8 | 392.2 | 389.9 | 390 |
| 01/24/1989 | 390.1 | 392.2 | 389.8 | 392 |
| 01/25/1989 | 393.1 | 394.1 | 392 | 394 |
| 01/26/1989 | 393.9 | 397.1 | 393.4 | 397.1 |
| 01/27/1989 | 397 | 398.9 | 396.2 | 398 |
| 01/30/1989 | 398.5 | 399.2 | 397.9 | 399.2 |
| 01/31/1989 | 399.4 | 401.4 | 398.5 | 401.3 |
| 02/01/1989 | 401.8 | 403.2 | 401.5 | 403.2 |
| 02/02/1989 | 403.7 | 406.2 | 403.3 | 405.2 |
| 02/03/1989 | 405.4 | 406.4 | 404.6 | 406.4 |
| 02/06/1989 | 406.4 | 406.6 | 404.9 | 406 |
| 02/07/1989 | 406.8 | 409.7 | 405.9 | 409.2 |
| 02/08/1989 | 409.7 | 410.1 | 407.8 | 408 |
| 02/09/1989 | 406.5 | 408.3 | 405.9 | 406.4 |
| 02/10/1989 | 403.7 | 405.6 | 402.1 | 402.4 |
| 02/13/1989 | 400.6 | 402 | 400.3 | 401.3 |
| 02/14/1989 | 402.7 | 403 | 401.7 | 402 |
| 02/15/1989 | 402.5 | 404.2 | 401.9 | 404.2 |
| 02/16/1989 | 405.2 | 405.9 | 404.3 | 405.7 |
| 02/17/1989 | 405.8 | 407.8 | 405.5 | 407.2 |
| 02/21/1989 | 406.8 | 407.5 | 405.9 | 406.4 |
| 02/22/1989 | 405 | 406 | 401.4 | 402.5 |
| 02/23/1989 | 401.2 | 403.1 | 400.9 | 403.1 |
| 02/24/1989 | 402.9 | 403.1 | 399.7 | 400 |
| 02/27/1989 | 398.4 | 399.7 | 398.2 | 398.9 |
| 02/28/1989 | 399.2 | 400.4 | 399 | 399.7 |
| 03/01/1989 | 401 | 401.5 | 399.4 | 399.8 |
| 03/02/1989 | 400.5 | 402.6 | 400 | 402.5 |
| 03/03/1989 | 402.8 | 404 | 402.5 | 404 |
| 03/06/1989 | 405.2 | 406.3 | 404.5 | 406.3 |
| 03/07/1989 | 405.6 | 406.5 | 404.9 | 406.2 |
| 03/08/1989 | 406 | 407.4 | 405.7 | 406.4 |
| 03/09/1989 | 406.5 | 406.6 | 405.5 | 405.7 |
| 03/10/1989 | 404.3 | 405.9 | 404.2 | 405.9 |
| 03/13/1989 | 406.6 | 407 | 405.8 | 406.6 |
| 03/14/1989 | 406.8 | 407.2 | 405.7 | 406 |
| 03/15/1989 | 406.5 | 407.5 | 406.2 | 407 |
| 03/16/1989 | 407.4 | 409.8 | 407 | 409.5 |
| 03/17/1989 | 403.8 | 407.9 | 402 | 402.2 |
| 03/20/1989 | 400.5 | 401.8 | 397.8 | 398.5 |
| 03/21/1989 | 400.6 | 401.8 | 399.3 | 401.8 |
| 03/22/1989 | 401 | 401.6 | 399.7 | 400.6 |
| 03/23/1989 | 401.1 | 401.4 | 400.1 | 400.9 |
| 03/27/1989 | 400.4 | 401 | 400.1 | 400.6 |
| 03/28/1989 | 401.7 | 402.9 | 401.1 | 402.6 |
| 03/29/1989 | 403.2 | 403.7 | 402.3 | 403.7 |
| 03/30/1989 | 403.2 | 404.6 | 402.5 | 404.6 |
| 03/31/1989 | 405.6 | 406.8 | 404.8 | 406.7 |
| 04/03/1989 | 407 | 408.4 | 406.8 | 407.7 |
| 04/04/1989 | 407 | 407.6 | 406.5 | 407.2 |
| 04/05/1989 | 407.4 | 408.3 | 407 | 408.3 |
| 04/06/1989 | 407.9 | 408.4 | 407 | 408.2 |
| 04/07/1989 | 408.7 | 410.8 | 408.1 | 410.7 |
| 04/10/1989 | 411.2 | 411.4 | 410.4 | 411.1 |
| 04/11/1989 | 412.1 | 413.7 | 411.5 | 413.5 |
| 04/12/1989 | 414.6 | 416.1 | 414 | 415.7 |
| 04/13/1989 | 415.3 | 415.9 | 413.3 | 413.9 |
| 04/14/1989 | 415.9 | 417.7 | 414.7 | 417.7 |
| 04/17/1989 | 417.6 | 418.2 | 417.2 | 417.8 |
| 04/18/1989 | 419.7 | 420.8 | 418.7 | 420.7 |
| 04/19/1989 | 421 | 422.4 | 420.6 | 421.9 |
| 04/20/1989 | 421.6 | 422.3 | 419.6 | 421.5 |
| 04/21/1989 | 422.4 | 423.8 | 421.6 | 423.8 |
| 04/24/1989 | 423 | 423.6 | 422.6 | 423.2 |
| 04/25/1989 | 423.7 | 424 | 421.9 | 422.7 |
| 04/26/1989 | 422.5 | 423.4 | 422.5 | 423.4 |
| 04/27/1989 | 424.2 | 426.3 | 423.6 | 426.2 |
| 04/28/1989 | 426.3 | 427.6 | 425.6 | 427.6 |
| 05/01/1989 | 425.9 | 427.5 | 425.8 | 427.5 |
| 05/02/1989 | 427.6 | 428.7 | 427.4 | 428 |
| 05/03/1989 | 428.7 | 429 | 428.1 | 428.8 |
| 05/04/1989 | 429 | 430.1 | 428.7 | 429.2 |
| 05/05/1989 | 430.6 | 432.3 | 429.9 | 430.7 |
| 05/08/1989 | 430.5 | 430.8 | 428.1 | 429.3 |
| 05/09/1989 | 429.8 | 430.3 | 427.8 | 429 |
| 05/10/1989 | 428.9 | 429.7 | 428.5 | 429.6 |
| 05/11/1989 | 430.3 | 430.9 | 429.6 | 430.6 |
| 05/12/1989 | 434.3 | 434.9 | 432 | 434.8 |
| 05/15/1989 | 435.3 | 436.4 | 435.1 | 436.2 |
| 05/16/1989 | 435.8 | 436.2 | 434.6 | 435.7 |
| 05/17/1989 | 436.4 | 438.8 | 436 | 438.5 |
| 05/18/1989 | 438.5 | 439.8 | 438.4 | 439.8 |
| 05/19/1989 | 441.1 | 442.2 | 440.1 | 442.1 |
| 05/22/1989 | 442.6 | 443.2 | 441 | 441.8 |
| 05/23/1989 | 441.1 | 441.6 | 440.1 | 440.2 |
| 05/24/1989 | 439.9 | 441.5 | 439.3 | 441.5 |
| 05/25/1989 | 442.5 | 443.4 | 441.6 | 442.9 |
| 05/26/1989 | 443.6 | 445.2 | 443 | 445.2 |
| 05/30/1989 | 445.9 | 446.2 | 443.1 | 444.2 |
| 05/31/1989 | 444.4 | 446.2 | 443.8 | 446.2 |
| 06/01/1989 | 446.8 | 448.3 | 446.1 | 448.3 |
| 06/02/1989 | 449.8 | 451.7 | 448.5 | 451.6 |
| 06/05/1989 | 451.4 | 452 | 447.7 | 447.8 |
| 06/06/1989 | 447.8 | 448.8 | 446.6 | 448 |
| 06/07/1989 | 451.7 | 453.3 | 448.9 | 453.2 |
| 06/08/1989 | 454.1 | 454.6 | 453.5 | 454 |
| 06/09/1989 | 452.7 | 453.7 | 452.3 | 453.7 |
| 06/12/1989 | 453 | 453.6 | 451.5 | 453.4 |
| 06/13/1989 | 451.6 | 452.8 | 449.5 | 450.7 |
| 06/14/1989 | 451 | 451.6 | 449.8 | 450.6 |
| 06/15/1989 | 449.7 | 450.4 | 446.3 | 447.1 |
| 06/16/1989 | 446.3 | 447.2 | 445.3 | 447.2 |
| 06/19/1989 | 446.9 | 447.4 | 444.9 | 446.1 |
| 06/20/1989 | 446.6 | 446.9 | 444.6 | 444.6 |
| 06/21/1989 | 444.7 | 445.2 | 443.7 | 443.9 |
| 06/22/1989 | 443.7 | 445.3 | 443.5 | 445.3 |
| 06/23/1989 | 446.5 | 448.4 | 445.7 | 448.4 |
| 06/26/1989 | 448.6 | 449 | 447.2 | 447.3 |
| 06/27/1989 | 447.9 | 449.2 | 447.6 | 448.6 |
| 06/28/1989 | 447.6 | 448.2 | 444 | 444.9 |
| 06/29/1989 | 441.9 | 444.2 | 437.5 | 437.9 |
| 06/30/1989 | 436.1 | 437.9 | 431.7 | 435.3 |
| 07/03/1989 | 434.5 | 436.1 | 434.4 | 436 |
| 07/05/1989 | 435.5 | 437.1 | 435 | 436.9 |
| 07/06/1989 | 437.9 | 439.6 | 437 | 439.6 |
| 07/07/1989 | 440 | 443.1 | 439.8 | 442.4 |
| 07/10/1989 | 442.5 | 443.1 | 442.2 | 442.7 |
| 07/11/1989 | 444.3 | 444.9 | 443.3 | 444.5 |
| 07/12/1989 | 444.5 | 446.8 | 444.3 | 446.8 |
| 07/13/1989 | 446.5 | 448 | 446.4 | 447.9 |
| 07/14/1989 | 448.5 | 449 | 446.8 | 448.9 |
| 07/17/1989 | 449 | 450 | 448.2 | 449.9 |
| 07/18/1989 | 449.2 | 449.5 | 447.3 | 447.9 |
| 07/19/1989 | 448.9 | 451.2 | 448.4 | 451.2 |
| 07/20/1989 | 451.6 | 452 | 449.2 | 449.2 |
| 07/21/1989 | 448.2 | 449.8 | 447.8 | 449.3 |
| 07/24/1989 | 448 | 448.9 | 445.9 | 446 |
| 07/25/1989 | 447.3 | 448.5 | 445.9 | 446.5 |
| 07/26/1989 | 446.6 | 449.1 | 446.2 | 449.1 |
| 07/27/1989 | 450.5 | 452.6 | 449.8 | 452.5 |
| 07/28/1989 | 452.6 | 453 | 451.8 | 452.8 |
| 07/31/1989 | 452.3 | 453.8 | 451.9 | 453.8 |
| 08/01/1989 | 455.2 | 455.4 | 453.2 | 453.3 |
| 08/02/1989 | 453 | 454.1 | 452.4 | 454.1 |
| 08/03/1989 | 455 | 457.2 | 454.5 | 456.9 |
| 08/04/1989 | 456.6 | 457.8 | 455.4 | 457.4 |
| 08/07/1989 | 458.5 | 461.8 | 457.9 | 461.7 |
| 08/08/1989 | 462.5 | 463.4 | 461.5 | 463.3 |
| 08/09/1989 | 463.1 | 463.9 | 462.4 | 462.4 |
| 08/10/1989 | 461.5 | 464 | 461 | 463.6 |
| 08/11/1989 | 465.7 | 466.1 | 462.1 | 462.5 |
| 08/14/1989 | 461.2 | 462 | 459.8 | 460 |
| 08/15/1989 | 460.9 | 461 | 459.9 | 460.9 |
| 08/16/1989 | 462 | 462.2 | 460.2 | 460.8 |
| 08/17/1989 | 461.2 | 461.4 | 459.7 | 460.8 |
| 08/18/1989 | 461.4 | 462.1 | 460.7 | 462 |
| 08/21/1989 | 462.1 | 462.5 | 458.3 | 458.3 |
| 08/22/1989 | 457.1 | 458.4 | 456.5 | 458.4 |
| 08/23/1989 | 459.6 | 461.7 | 458.8 | 461.7 |
| 08/24/1989 | 463 | 466 | 462 | 465.9 |
| 08/25/1989 | 466.5 | 467.2 | 466 | 466.8 |
| 08/28/1989 | 466.2 | 467.2 | 465.5 | 467.2 |
| 08/29/1989 | 467.7 | 467.9 | 465.9 | 466.6 |
| 08/30/1989 | 466.8 | 468.5 | 466.6 | 468.3 |
| 08/31/1989 | 469 | 469.4 | 468.4 | 469.3 |
| 09/01/1989 | 469.9 | 471.5 | 469.6 | 471.3 |
| 09/05/1989 | 472.2 | 472.4 | 471.1 | 471.4 |
| 09/06/1989 | 469.7 | 471.1 | 467.6 | 469.3 |
| 09/07/1989 | 470.3 | 470.7 | 469.3 | 469.7 |
| 09/08/1989 | 470 | 471.5 | 468.4 | 471.3 |
| 09/11/1989 | 470.9 | 471.3 | 469.4 | 470.4 |
| 09/12/1989 | 470.7 | 472.1 | 470.4 | 471.9 |
| 09/13/1989 | 473.4 | 474.6 | 471.8 | 471.8 |
| 09/14/1989 | 471.1 | 471.8 | 468.7 | 468.8 |
| 09/15/1989 | 469.7 | 470.1 | 467.1 | 467.6 |
| 09/18/1989 | 467.1 | 467.4 | 466 | 466.9 |
| 09/19/1989 | 467.1 | 467.7 | 466.7 | 467.1 |
| 09/20/1989 | 467.3 | 467.6 | 466.2 | 466.7 |
| 09/21/1989 | 467.1 | 468.4 | 466.5 | 467 |
| 09/22/1989 | 467.1 | 468.2 | 466.5 | 468.1 |
| 09/25/1989 | 467.6 | 468.5 | 466.2 | 466.7 |
| 09/26/1989 | 466.9 | 468.4 | 466.7 | 467.8 |
| 09/27/1989 | 465.8 | 467.8 | 464.9 | 467.8 |
| 09/28/1989 | 468.9 | 471.2 | 468.2 | 471.1 |
| 09/29/1989 | 471.8 | 473.3 | 471.4 | 472.9 |
| 10/02/1989 | 472.8 | 475.2 | 472.4 | 475.2 |
| 10/03/1989 | 476 | 477.3 | 475.4 | 477.3 |
| 10/04/1989 | 477.6 | 479.5 | 477.4 | 479.3 |
| 10/05/1989 | 479.9 | 481.5 | 478.6 | 480.7 |
| 10/06/1989 | 482.3 | 483.9 | 481.6 | 483.6 |
| 10/09/1989 | 483.5 | 485.8 | 482.7 | 485.7 |
| 10/10/1989 | 487 | 487.5 | 483.2 | 484.1 |
| 10/11/1989 | 483.1 | 483.6 | 480.7 | 482.2 |
| 10/12/1989 | 482.7 | 483.4 | 482.1 | 482.2 |
| 10/13/1989 | 482.5 | 482.7 | 467.3 | 467.3 |
| 10/16/1989 | 448.9 | 463.1 | 447.1 | 461 |
| 10/17/1989 | 460.2 | 460.8 | 456.3 | 459.9 |
| 10/18/1989 | 458.7 | 463.3 | 457.9 | 463.3 |
| 10/19/1989 | 465.8 | 470.8 | 463.8 | 470.8 |
| 10/20/1989 | 470.9 | 471.3 | 468.8 | 470.7 |
| 10/23/1989 | 470.7 | 471.1 | 467.1 | 467.2 |
| 10/24/1989 | 464.8 | 466.6 | 458.7 | 461.7 |
| 10/25/1989 | 462.9 | 464.3 | 462.1 | 462.9 |
| 10/26/1989 | 461.9 | 462.1 | 458.1 | 458.2 |
| 10/27/1989 | 457 | 458.4 | 451.8 | 452.8 |
| 10/30/1989 | 453.7 | 454.3 | 450.8 | 451.4 |
| 10/31/1989 | 452.9 | 455.8 | 451.8 | 455.6 |
| 11/01/1989 | 456.2 | 457.3 | 455.6 | 456.6 |
| 11/02/1989 | 454.7 | 456 | 452.2 | 453.1 |
| 11/03/1989 | 452.8 | 454 | 452.1 | 453 |
| 11/06/1989 | 452.8 | 453 | 448 | 448 |
| 11/07/1989 | 447 | 449.4 | 446.8 | 449.4 |
| 11/08/1989 | 452.5 | 454.5 | 450.3 | 454.1 |
| 11/09/1989 | 454.7 | 454.9 | 453.5 | 454.1 |
| 11/10/1989 | 455.2 | 456.4 | 454.6 | 456.2 |
| 11/13/1989 | 456.8 | 456.9 | 454.8 | 455.9 |
| 11/14/1989 | 456 | 456.4 | 453.1 | 454 |
| 11/15/1989 | 454.8 | 455.9 | 453.1 | 455.8 |
| 11/16/1989 | 456.5 | 456.7 | 454.3 | 455.3 |
| 11/17/1989 | 455 | 457.1 | 454.8 | 456.7 |
| 11/20/1989 | 457.2 | 457.8 | 454 | 455.7 |
| 11/21/1989 | 455.7 | 456.1 | 453.1 | 454.1 |
| 11/22/1989 | 454 | 455.5 | 453.8 | 455.1 |
| 11/24/1989 | 456.3 | 456.7 | 455.5 | 456.6 |
| 11/27/1989 | 457.5 | 457.7 | 455.8 | 456.2 |
| 11/28/1989 | 456.3 | 457.1 | 456 | 456.7 |
| 11/29/1989 | 456.2 | 456.6 | 455 | 455.8 |
| 11/30/1989 | 455.1 | 456.7 | 454.9 | 456.1 |
| 12/01/1989 | 456.6 | 457.9 | 456.4 | 457.1 |
| 12/04/1989 | 457.5 | 458.3 | 457 | 458.3 |
| 12/05/1989 | 459 | 459.4 | 457.8 | 458.6 |
| 12/06/1989 | 458.3 | 458.8 | 456.1 | 456.7 |
| 12/07/1989 | 456.6 | 457.4 | 455.6 | 456.3 |
| 12/08/1989 | 456.7 | 457 | 455.9 | 456.2 |
| 12/11/1989 | 454.6 | 455.8 | 451.1 | 452.4 |
| 12/12/1989 | 451.8 | 452.5 | 449.6 | 450.4 |
| 12/13/1989 | 450.5 | 451.5 | 450.1 | 451.1 |
| 12/14/1989 | 449.4 | 451.1 | 446.8 | 447.5 |
| 12/15/1989 | 446.3 | 448 | 441.7 | 443.8 |
| 12/18/1989 | 443.6 | 443.9 | 434.9 | 436 |
| 12/19/1989 | 434.3 | 435.7 | 431.8 | 434.4 |
| 12/20/1989 | 435.7 | 436.9 | 434.6 | 436.9 |
| 12/21/1989 | 438.2 | 441.1 | 437.3 | 441.1 |
| 12/22/1989 | 441.8 | 445.1 | 441.2 | 444.6 |
| 12/26/1989 | 444.9 | 445.6 | 444.4 | 445.3 |
| 12/27/1989 | 446.3 | 448.8 | 445.8 | 448.8 |
| 12/28/1989 | 448.6 | 450 | 448.2 | 450 |
| 12/29/1989 | 450.9 | 454.8 | 450.1 | 454.8 |