^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
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 714.9817
CLOSE 715.1597
Low
LOW 644.7
High
HIGH 791.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 675.3 | 676.8 | 671.4 | 671.8 |
| 01/05/1993 | 670.5 | 674.4 | 670.5 | 674.3 |
| 01/06/1993 | 678.4 | 681.9 | 676.7 | 681.9 |
| 01/07/1993 | 681.6 | 685.3 | 677.8 | 678.2 |
| 01/08/1993 | 677.2 | 677.9 | 672.7 | 677.2 |
| 01/11/1993 | 677.5 | 682.4 | 676.2 | 682.4 |
| 01/12/1993 | 681.4 | 682.9 | 677.1 | 679.5 |
| 01/13/1993 | 679.2 | 687 | 677.6 | 686.8 |
| 01/14/1993 | 690.3 | 695.8 | 688.2 | 695.7 |
| 01/15/1993 | 692.5 | 699.2 | 691.7 | 697.2 |
| 01/18/1993 | 694.7 | 698.3 | 694.5 | 698.1 |
| 01/19/1993 | 698.4 | 699.7 | 695.7 | 696.8 |
| 01/20/1993 | 696.8 | 699.2 | 695.9 | 697.4 |
| 01/21/1993 | 696.5 | 701.1 | 695.6 | 700.8 |
| 01/22/1993 | 700.6 | 703.7 | 700.4 | 701.6 |
| 01/25/1993 | 703.7 | 708.5 | 702 | 707 |
| 01/26/1993 | 709.9 | 711 | 706.4 | 707.2 |
| 01/27/1993 | 705.8 | 707 | 695 | 697.9 |
| 01/28/1993 | 695.4 | 697.7 | 692.9 | 694.7 |
| 01/29/1993 | 697 | 697.2 | 693.8 | 696.3 |
| 02/01/1993 | 698 | 702.1 | 696.8 | 701.8 |
| 02/02/1993 | 702.3 | 705.1 | 701 | 705.1 |
| 02/03/1993 | 707.7 | 709.3 | 706 | 708.7 |
| 02/04/1993 | 710 | 711.3 | 706.7 | 708.9 |
| 02/05/1993 | 706.8 | 708.3 | 696.8 | 701 |
| 02/08/1993 | 701 | 702.2 | 697.6 | 698.4 |
| 02/09/1993 | 697.4 | 700.7 | 691.3 | 692.2 |
| 02/10/1993 | 695 | 696.4 | 692.5 | 695 |
| 02/11/1993 | 697 | 697.5 | 695.3 | 695.9 |
| 02/12/1993 | 696 | 696.6 | 690.4 | 690.5 |
| 02/16/1993 | 683 | 689.2 | 663.4 | 665.4 |
| 02/17/1993 | 663 | 665.9 | 655.7 | 659.4 |
| 02/18/1993 | 668 | 669 | 657.2 | 662.5 |
| 02/19/1993 | 664.8 | 666.2 | 661.2 | 663.6 |
| 02/22/1993 | 661.4 | 663.5 | 652.2 | 652.4 |
| 02/23/1993 | 651.8 | 654.9 | 647.8 | 651.4 |
| 02/24/1993 | 651.3 | 662.7 | 649.4 | 662.5 |
| 02/25/1993 | 661 | 667.2 | 659.1 | 667.1 |
| 02/26/1993 | 667.6 | 670.9 | 666.5 | 670.8 |
| 03/01/1993 | 670.9 | 672.9 | 668.9 | 669.5 |
| 03/02/1993 | 669.3 | 677.9 | 668.7 | 677.7 |
| 03/03/1993 | 679.2 | 683.9 | 678.4 | 683.9 |
| 03/04/1993 | 679.7 | 683.3 | 677.6 | 680.7 |
| 03/05/1993 | 678.8 | 683.4 | 678.7 | 681.4 |
| 03/08/1993 | 682.9 | 687.7 | 681.7 | 687.2 |
| 03/09/1993 | 689.3 | 690.4 | 687.4 | 689 |
| 03/10/1993 | 688.6 | 693 | 688.1 | 692.9 |
| 03/11/1993 | 693.8 | 696 | 693.5 | 694.3 |
| 03/12/1993 | 687.8 | 692.9 | 686.9 | 692.8 |
| 03/15/1993 | 693.9 | 695.6 | 693.1 | 695.2 |
| 03/16/1993 | 697.1 | 697.4 | 695.1 | 695.5 |
| 03/17/1993 | 693.4 | 694.9 | 686.6 | 687.4 |
| 03/18/1993 | 689.4 | 690 | 687.3 | 687.4 |
| 03/19/1993 | 688 | 689.8 | 682.7 | 682.7 |
| 03/22/1993 | 677.7 | 681.6 | 674.5 | 676.6 |
| 03/23/1993 | 679.2 | 679.8 | 674.8 | 675 |
| 03/24/1993 | 674.9 | 676.6 | 671.7 | 674.4 |
| 03/25/1993 | 675.7 | 681.5 | 675.3 | 681 |
| 03/26/1993 | 682.9 | 683.7 | 680 | 681.5 |
| 03/29/1993 | 681.3 | 684.1 | 680.7 | 680.8 |
| 03/30/1993 | 682.6 | 686.3 | 682 | 686.3 |
| 03/31/1993 | 689.5 | 692.6 | 687.8 | 690.1 |
| 04/01/1993 | 690.8 | 691.2 | 686 | 686.6 |
| 04/02/1993 | 677.9 | 683.9 | 669.8 | 669.9 |
| 04/05/1993 | 669.7 | 671.7 | 667.3 | 670.7 |
| 04/06/1993 | 672.6 | 673.6 | 663.9 | 664.1 |
| 04/07/1993 | 664.9 | 669.1 | 664 | 668.9 |
| 04/08/1993 | 668.2 | 669.4 | 665.3 | 666.3 |
| 04/12/1993 | 670.3 | 673.7 | 668.3 | 673.1 |
| 04/13/1993 | 676.4 | 678.1 | 673.4 | 673.8 |
| 04/14/1993 | 672.9 | 674.3 | 672.2 | 673.9 |
| 04/15/1993 | 671.3 | 673.1 | 668.4 | 670.3 |
| 04/16/1993 | 669.4 | 671.1 | 666.2 | 666.8 |
| 04/19/1993 | 664.2 | 667.2 | 660.1 | 663 |
| 04/20/1993 | 663.7 | 664.2 | 657.8 | 662 |
| 04/21/1993 | 663.1 | 664.6 | 660.2 | 664 |
| 04/22/1993 | 663.4 | 668.5 | 662.4 | 663.5 |
| 04/23/1993 | 661.5 | 664.1 | 657.8 | 658.4 |
| 04/26/1993 | 656.8 | 658.3 | 645.8 | 645.9 |
| 04/27/1993 | 646 | 652.7 | 644.7 | 652.5 |
| 04/28/1993 | 655.5 | 658.2 | 654 | 658.2 |
| 04/29/1993 | 657.6 | 658.8 | 654.4 | 658.5 |
| 04/30/1993 | 660.7 | 664.9 | 659.7 | 661.4 |
| 05/03/1993 | 662.8 | 666.7 | 661.4 | 666.7 |
| 05/04/1993 | 671.4 | 678.3 | 669.4 | 678.2 |
| 05/05/1993 | 678.8 | 683.8 | 676.6 | 683.3 |
| 05/06/1993 | 683.8 | 684.4 | 679 | 680 |
| 05/07/1993 | 680.3 | 682.4 | 679.4 | 681.4 |
| 05/10/1993 | 682.5 | 684.2 | 682.2 | 682.8 |
| 05/11/1993 | 681 | 683.3 | 680.2 | 683.1 |
| 05/12/1993 | 681.8 | 683 | 680.6 | 681.7 |
| 05/13/1993 | 677.9 | 680.9 | 674.2 | 675.6 |
| 05/14/1993 | 674.8 | 676.4 | 673.7 | 676.4 |
| 05/17/1993 | 678.5 | 678.7 | 675.7 | 678 |
| 05/18/1993 | 680.3 | 681 | 678 | 680.8 |
| 05/19/1993 | 681.8 | 690.5 | 678.9 | 690.4 |
| 05/20/1993 | 693.9 | 697.9 | 691.6 | 697.4 |
| 05/21/1993 | 696 | 696.9 | 692.5 | 694.3 |
| 05/24/1993 | 692.6 | 696.3 | 691.3 | 694.7 |
| 05/25/1993 | 692.9 | 695.1 | 692.7 | 695 |
| 05/26/1993 | 695.7 | 704.1 | 694.8 | 704.1 |
| 05/27/1993 | 706.4 | 707.1 | 703.6 | 704.6 |
| 05/28/1993 | 701.2 | 704 | 695.1 | 700.5 |
| 06/01/1993 | 701 | 706.2 | 700.1 | 704.3 |
| 06/02/1993 | 705.2 | 706.5 | 703 | 705.9 |
| 06/03/1993 | 704.8 | 706.6 | 702.7 | 706.2 |
| 06/04/1993 | 703.3 | 704.6 | 701.1 | 702 |
| 06/07/1993 | 701.9 | 703.7 | 694.5 | 694.6 |
| 06/08/1993 | 691.5 | 693.1 | 686.2 | 687.7 |
| 06/09/1993 | 687 | 691.4 | 686.4 | 689.2 |
| 06/10/1993 | 689.1 | 689.5 | 685.7 | 688.1 |
| 06/11/1993 | 693.6 | 693.6 | 690.3 | 693.2 |
| 06/14/1993 | 694.7 | 697.5 | 694.2 | 696.4 |
| 06/15/1993 | 699 | 699.5 | 696.1 | 697.3 |
| 06/16/1993 | 698 | 698.3 | 693.2 | 696.3 |
| 06/17/1993 | 696.4 | 697.2 | 694.4 | 695.9 |
| 06/18/1993 | 696.1 | 697.5 | 689.6 | 689.6 |
| 06/21/1993 | 688.6 | 690.8 | 687.1 | 688.7 |
| 06/22/1993 | 688.7 | 689.9 | 686 | 686.8 |
| 06/23/1993 | 686.7 | 687.5 | 684 | 684.8 |
| 06/24/1993 | 683.3 | 689.1 | 682.9 | 688.7 |
| 06/25/1993 | 690 | 695.7 | 689.7 | 694.8 |
| 06/28/1993 | 697.7 | 702.8 | 696.2 | 702.8 |
| 06/29/1993 | 703.6 | 704.4 | 699.9 | 701.1 |
| 06/30/1993 | 703.7 | 705.4 | 702.1 | 704 |
| 07/01/1993 | 702 | 704.4 | 700.8 | 703.6 |
| 07/02/1993 | 702.4 | 704.7 | 701.7 | 704.5 |
| 07/06/1993 | 705.5 | 705.9 | 700.9 | 702.2 |
| 07/07/1993 | 697.6 | 700.2 | 697.4 | 698.8 |
| 07/08/1993 | 698.9 | 702.8 | 698.3 | 702.7 |
| 07/09/1993 | 701.7 | 706 | 701.5 | 705.8 |
| 07/12/1993 | 706.8 | 707.9 | 705 | 707.7 |
| 07/13/1993 | 707.7 | 709.1 | 707.1 | 708.5 |
| 07/14/1993 | 708.5 | 714 | 707.9 | 712.5 |
| 07/15/1993 | 710.3 | 712.2 | 708.1 | 708.7 |
| 07/16/1993 | 705.4 | 707.9 | 698.9 | 699.7 |
| 07/19/1993 | 699.4 | 699.6 | 694.5 | 695.8 |
| 07/20/1993 | 697.9 | 702 | 695.7 | 701.9 |
| 07/21/1993 | 700.1 | 701.5 | 698.6 | 700.1 |
| 07/22/1993 | 700.8 | 701.4 | 694.7 | 695.5 |
| 07/23/1993 | 697.6 | 700.6 | 696.5 | 700.2 |
| 07/26/1993 | 702.3 | 705.4 | 700.5 | 704.5 |
| 07/27/1993 | 703.9 | 705 | 699.8 | 701 |
| 07/28/1993 | 701.8 | 705.7 | 701.6 | 705.6 |
| 07/29/1993 | 706.7 | 708.7 | 706.3 | 707.2 |
| 07/30/1993 | 703.3 | 706.5 | 702.4 | 704.7 |
| 08/02/1993 | 706.4 | 708.1 | 705.1 | 707.7 |
| 08/03/1993 | 709.3 | 709.9 | 707.9 | 709 |
| 08/04/1993 | 709 | 714 | 708.4 | 713.8 |
| 08/05/1993 | 715.3 | 715.8 | 713.8 | 715.5 |
| 08/06/1993 | 716.6 | 718.4 | 715.9 | 718.1 |
| 08/09/1993 | 717.5 | 721 | 717.4 | 718.5 |
| 08/10/1993 | 718.7 | 718.9 | 716.1 | 717.1 |
| 08/11/1993 | 718.4 | 718.8 | 717.7 | 718.8 |
| 08/12/1993 | 721.5 | 721.5 | 715.1 | 717.1 |
| 08/13/1993 | 717.7 | 718.3 | 716.6 | 718.3 |
| 08/16/1993 | 721.2 | 727 | 720 | 726.9 |
| 08/17/1993 | 727.3 | 731 | 727.1 | 731 |
| 08/18/1993 | 736.4 | 737.3 | 733 | 734.8 |
| 08/19/1993 | 732.7 | 734.4 | 730 | 730.5 |
| 08/20/1993 | 729.9 | 731.4 | 729 | 731 |
| 08/23/1993 | 729.9 | 731.2 | 729.4 | 730.9 |
| 08/24/1993 | 731.9 | 735.5 | 730.7 | 735.1 |
| 08/25/1993 | 735.8 | 737.5 | 732.4 | 733.7 |
| 08/26/1993 | 730.5 | 733 | 727.6 | 731.4 |
| 08/27/1993 | 731.5 | 734.1 | 730.9 | 734.1 |
| 08/30/1993 | 735.6 | 738.4 | 734.7 | 737.4 |
| 08/31/1993 | 739.5 | 742.9 | 738.4 | 742.8 |
| 09/01/1993 | 743.7 | 746.4 | 742.2 | 746.2 |
| 09/02/1993 | 748.2 | 749.4 | 747.2 | 748.7 |
| 09/03/1993 | 747.9 | 749.7 | 746.7 | 749.7 |
| 09/07/1993 | 749.2 | 749.5 | 738.4 | 739.4 |
| 09/08/1993 | 734.6 | 737.5 | 724.5 | 730.7 |
| 09/09/1993 | 732.2 | 737.9 | 731.6 | 737.7 |
| 09/10/1993 | 740.4 | 744.6 | 739.2 | 744.3 |
| 09/13/1993 | 744.2 | 745.4 | 740.1 | 740.3 |
| 09/14/1993 | 734.3 | 737.4 | 729.7 | 732.6 |
| 09/15/1993 | 731.2 | 739.6 | 730.5 | 739.6 |
| 09/16/1993 | 739.4 | 740.7 | 738.1 | 739.8 |
| 09/17/1993 | 739.2 | 741.6 | 736.8 | 740.1 |
| 09/20/1993 | 742.3 | 744.4 | 739.9 | 740.2 |
| 09/21/1993 | 740.3 | 741.6 | 730.2 | 733.6 |
| 09/22/1993 | 737.9 | 745.5 | 735.7 | 745.5 |
| 09/23/1993 | 748.4 | 752.4 | 746.6 | 752.3 |
| 09/24/1993 | 752.6 | 754.7 | 751.8 | 754.7 |
| 09/27/1993 | 758 | 760 | 756.5 | 760 |
| 09/28/1993 | 760 | 763.7 | 759.2 | 763.7 |
| 09/29/1993 | 765.6 | 766.6 | 762.2 | 763.2 |
| 09/30/1993 | 760.3 | 763 | 759.9 | 762.8 |
| 10/01/1993 | 761.6 | 763.5 | 761.2 | 763.2 |
| 10/04/1993 | 763.6 | 765.5 | 762.9 | 764.8 |
| 10/05/1993 | 766.4 | 767.5 | 759.7 | 762.3 |
| 10/06/1993 | 764.4 | 767.4 | 763.1 | 764.8 |
| 10/07/1993 | 764.9 | 765.5 | 761.3 | 762.5 |
| 10/08/1993 | 763.5 | 765.1 | 758.9 | 764.3 |
| 10/11/1993 | 766.4 | 767.8 | 764.5 | 767.7 |
| 10/12/1993 | 772.2 | 772.8 | 770.2 | 772.5 |
| 10/13/1993 | 775.2 | 779 | 774.2 | 779 |
| 10/14/1993 | 782.3 | 786 | 780.3 | 785.4 |
| 10/15/1993 | 788.1 | 791.2 | 785.6 | 787.4 |
| 10/18/1993 | 788.1 | 789.2 | 782.6 | 782.9 |
| 10/19/1993 | 781.2 | 782.3 | 767.8 | 768.7 |
| 10/20/1993 | 771 | 772.1 | 767 | 768.3 |
| 10/21/1993 | 768.9 | 771.3 | 765.8 | 771.3 |
| 10/22/1993 | 774.2 | 776.8 | 771.3 | 772.7 |
| 10/25/1993 | 774.1 | 774.4 | 767.8 | 769.8 |
| 10/26/1993 | 768.4 | 770.5 | 763.1 | 765.5 |
| 10/27/1993 | 767.4 | 772.1 | 765.9 | 771.9 |
| 10/28/1993 | 772.5 | 776.8 | 770.9 | 773.5 |
| 10/29/1993 | 774.8 | 779.6 | 773.8 | 779.3 |
| 11/01/1993 | 780.4 | 784 | 779.3 | 783.8 |
| 11/02/1993 | 783.8 | 785.7 | 779.8 | 785.7 |
| 11/03/1993 | 784 | 786.1 | 771.7 | 773 |
| 11/04/1993 | 770 | 772.6 | 756.6 | 757.3 |
| 11/05/1993 | 753.5 | 763 | 748.6 | 763 |
| 11/08/1993 | 764 | 768 | 761.3 | 766.2 |
| 11/09/1993 | 773.1 | 774.4 | 769.5 | 769.8 |
| 11/10/1993 | 770.8 | 776.8 | 770 | 776.5 |
| 11/11/1993 | 779.3 | 780.9 | 777.5 | 779 |
| 11/12/1993 | 779.7 | 780.7 | 778 | 779.3 |
| 11/15/1993 | 778.8 | 780 | 772.2 | 772.5 |
| 11/16/1993 | 771.8 | 772.8 | 767.2 | 771.7 |
| 11/17/1993 | 770 | 773.3 | 761.3 | 762.4 |
| 11/18/1993 | 759.8 | 763.3 | 753.6 | 754.3 |
| 11/19/1993 | 752.2 | 755.3 | 750.2 | 751.6 |
| 11/22/1993 | 746.3 | 749.4 | 737.7 | 738.1 |
| 11/23/1993 | 743 | 746.9 | 740.2 | 746.8 |
| 11/24/1993 | 750.9 | 753.2 | 748.1 | 753.2 |
| 11/26/1993 | 753.8 | 755 | 753.6 | 754.9 |
| 11/29/1993 | 756.4 | 756.4 | 751.4 | 751.5 |
| 11/30/1993 | 751 | 755.1 | 748.7 | 754.4 |
| 12/01/1993 | 759.9 | 764.2 | 757.4 | 763.8 |
| 12/02/1993 | 765.4 | 766.7 | 762.3 | 766.7 |
| 12/03/1993 | 768.7 | 772.2 | 768.6 | 772.2 |
| 12/06/1993 | 767.5 | 771.4 | 765.6 | 771.1 |
| 12/07/1993 | 770.9 | 771.9 | 767.8 | 769.4 |
| 12/08/1993 | 766.2 | 768.1 | 766 | 767.9 |
| 12/09/1993 | 764.4 | 766.4 | 760.5 | 761.5 |
| 12/10/1993 | 760.4 | 761.8 | 758.1 | 760.7 |
| 12/13/1993 | 759.8 | 761 | 757.3 | 759.7 |
| 12/14/1993 | 758.9 | 760.2 | 751 | 751.5 |
| 12/15/1993 | 751.3 | 753.1 | 750.3 | 753 |
| 12/16/1993 | 754.8 | 756.3 | 753.2 | 755.5 |
| 12/17/1993 | 758.7 | 760.1 | 757.2 | 759.2 |
| 12/20/1993 | 759.7 | 760.6 | 758.6 | 760.2 |
| 12/21/1993 | 758.3 | 774 | 754.6 | 755.6 |
| 12/22/1993 | 752.5 | 756.7 | 752.3 | 756.1 |
| 12/23/1993 | 757.6 | 759.2 | 756.9 | 758.7 |
| 12/27/1993 | 758.8 | 761.1 | 758.2 | 761.1 |
| 12/28/1993 | 761 | 764.6 | 760.3 | 764.6 |
| 12/29/1993 | 764.1 | 768.5 | 763.6 | 768.5 |
| 12/30/1993 | 768.6 | 771.3 | 767.7 | 771.1 |
| 12/31/1993 | 771.08 | 777.02 | 770.25 | 776.8 |