Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NASDAQ Composite logo
^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
Bid
Ask
Overview
Technicals
Comments
Archive

^IXIC: NASDAQ Composite Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,164.1467
CLOSE 1,164.9485

Low

LOW 977.8

High

HIGH 1,328.95
DATEOPENHIGHLOWCLOSE
01/02/19961,052.81,058.91,048.51,058.7
01/03/19961,056.41,058.91,045.31,046.3
01/04/19961,047.21,047.61,021.61,029.8
01/05/19961,022.41,033.51,017.71,033.5
01/08/19961,034.91,035.61,031.31,032.4
01/09/19961,031.61,031.6997.7998.8
01/10/1996991.91,003.2988990.2
01/11/1996999.91,011.1998.31,011.1
01/12/19961,013.31,014.91,001.91,008.2
01/15/19961,0101,010.2988.6988.6
01/16/1996994.3995.9977.8995.9
01/17/1996987.31,006.2986.3998.3
01/18/19961,003.41,007.4999.51,007.2
01/19/19961,009.61,019.51,0091,018.5
01/22/19961,019.71,029.51,019.11,029.4
01/23/19961,029.51,031.61,027.31,028
01/24/19961,032.71,043.51,032.71,043.5
01/25/19961,045.21,0461,035.31,035.9
01/26/19961,034.71,0411,032.31,041
01/29/19961,0411,044.51,039.91,042.5
01/30/19961,045.31,052.31,045.31,051.3
01/31/19961,052.21,059.81,048.11,059.8
02/01/19961,058.31,069.51,057.81,069.5
02/02/19961,071.71,076.31,069.91,072.1
02/05/19961,072.91,083.41,070.81,083.3
02/06/19961,084.11,090.61,0841,089.1
02/07/19961,088.91,0901,081.31,084.9
02/08/19961,084.91,093.51,080.71,093.2
02/09/19961,093.41,098.81,0901,094.6
02/12/19961,094.81,098.91,094.71,095.4
02/13/19961,084.41,093.81,079.91,087.2
02/14/19961,089.61,093.41,083.81,088
02/15/19961,087.61,092.31,086.71,090.5
02/16/19961,091.41,0921,085.61,090.7
02/20/19961,085.51,088.91,0801,083.2
02/21/19961,085.11,096.91,0851,096.8
02/22/19961,100.21,117.51,100.21,117.1
02/23/19961,118.61,121.91,109.21,117.8
02/26/19961,116.51,119.11,111.11,113.1
02/27/19961,114.11,115.41,105.21,106.2
02/28/19961,109.61,114.91,106.71,107.6
02/29/19961,102.21,105.51,098.11,100.1
03/01/19961,098.91,100.31,0831,086.1
03/04/19961,088.91,091.81,083.31,084.9
03/05/19961,084.21,096.81,083.21,096.8
03/06/19961,096.91,099.11,091.81,091.8
03/07/19961,092.81,095.41,090.51,093.1
03/08/19961,080.81,081.31,057.91,063.7
03/11/19961,063.721,080.811,063.721,080.5
03/12/19961,080.51,080.51,065.791,073.05
03/13/19961,073.051,089.171,073.051,088.64
03/14/19961,088.641,098.641,088.641,091.07
03/15/19961,091.071,099.91,089.571,099.59
03/18/19961,099.591,114.541,099.591,114.42
03/19/19961,114.421,119.891,110.011,112.5
03/20/19961,112.51,112.661,099.351,101.82
03/21/19961,101.821,104.361,098.581,099.79
03/22/19961,099.791,103.761,096.191,102.22
03/25/19961,102.221,107.21,086.871,087.09
03/26/19961,087.091,090.31,079.451,088.35
03/27/19961,088.351,098.91,088.351,093.88
03/28/19961,093.881,096.921,089.521,094.83
03/29/19961,094.831,105.471,094.831,101.4
04/01/19961,101.41,107.621,101.41,106.57
04/02/19961,106.571,111.51,106.571,111.29
04/03/19961,111.291,1161,100.711,115.85
04/04/19961,115.851,119.491,114.61,118.21
04/08/19961,118.211,118.221,093.331,105.66
04/09/19961,105.661,115.331,105.661,109.15
04/10/19961,109.151,117.811,104.91,105.28
04/11/19961,105.281,108.931,092.231,097.14
04/12/19961,097.141,101.81,096.021,100.94
04/15/19961,100.941,110.721,100.941,110.44
04/16/19961,110.441,125.041,110.441,124.92
04/17/19961,124.921,126.761,118.061,120.87
04/18/19961,136.31,136.31,120.871,136.3
04/19/19961,136.31,143.581,136.31,138.7
04/22/19961,138.721,153.541,138.721,153.5
04/23/19961,153.51,166.91,153.31,166.76
04/24/19961,166.761,176.871,166.761,176.83
04/25/19961,176.831,184.231,174.111,184.17
04/26/19961,184.171,189.271,182.871,186.89
04/29/19961,186.891,188.981,183.981,188.2
04/30/19961,188.21,191.171,185.471,190.52
05/01/19961,190.521,200.261,188.511,199.66
05/02/19961,199.661,199.971,178.241,178.33
05/03/19961,178.331,193.631,178.321,184.6
05/06/19961,184.61,1901,179.021,186.31
05/07/19961,186.311,189.951,181.161,182.67
05/08/19961,182.671,183.441,163.021,183.43
05/09/19961,183.431,189.911,183.361,187.82
05/10/19961,187.851,202.811,187.851,202.76
05/13/19961,202.761,222.091,202.541,221.87
05/14/19961,221.871,235.161,221.871,234.49
05/15/19961,234.491,243.141,233.171,233.56
05/16/19961,233.561,239.411,225.361,239.31
05/17/19961,239.31,246.241,239.31,241.88
05/20/19961,241.881,249.391,241.881,248.11
05/21/19961,248.111,252.921,244.421,244.42
05/22/19961,244.421,248.611,240.51,247.38
05/23/19961,247.381,252.861,245.451,248.65
05/24/19961,248.111,251.941,246.951,247.8
05/28/19961,247.81,251.61,235.791,236.3
05/29/19961,236.31,238.681,222.751,225.63
05/30/19961,235.531,235.531,222.911,233.48
05/31/19961,233.481,243.891,233.481,243.43
06/03/19961,243.431,243.481,237.911,238.73
06/04/19961,238.731,244.991,238.581,243.68
06/05/19961,243.681,250.051,241.741,249.15
06/06/19961,249.151,254.321,232.461,232.52
06/07/19961,232.521,232.521,205.911,229.76
06/10/19961,229.761,233.661,228.951,230.04
06/11/19961,230.041,238.041,229.811,230.76
06/12/19961,230.761,240.991,230.761,235.47
06/13/19961,235.471,237.251,221.561,225.65
06/14/19961,213.181,225.831,213.181,213.18
06/17/19961,213.181,217.491,206.91,207.64
06/18/19961,207.641,207.811,182.361,183.08
06/19/19961,183.081,187.971,177.431,179.27
06/20/19961,179.271,182.741,152.421,167.34
06/21/19961,167.361,176.621,167.361,175.44
06/24/19961,175.441,185.521,175.351,182.9
06/25/19961,182.91,186.651,171.231,172.58
06/26/19961,172.581,172.641,147.581,153.29
06/27/19961,153.291,166.41,148.141,166.01
06/28/19961,166.011,185.251,166.011,185.02
07/01/19961,185.021,198.11,185.011,197.45
07/02/19961,197.451,199.981,190.961,191.15
07/03/19961,191.151,191.711,180.751,181.6
07/05/19961,181.61,181.61,158.331,158.35
07/08/19961,158.351,161.051,148.191,148.82
07/09/19961,148.821,157.291,148.741,153.59
07/10/19961,153.591,154.081,132.631,141.19
07/11/19961,141.191,141.221,094.221,106.36
07/12/19961,106.361,113.331,095.361,103.49
07/15/19961,103.491,103.51,059.361,060.19
07/16/19961,060.191,065.331,008.441,053.47
07/17/19961,053.471,087.661,053.471,086.65
07/18/19961,086.651,109.861,086.651,109.82
07/19/19961,109.821,109.821,092.241,097.68
07/22/19961,097.681,097.71,067.851,081.39
07/23/19961,081.391,085.731,047.891,049.07
07/24/19961,049.061,049.061,017.641,042.37
07/25/19961,042.371,062.41,041.891,062.39
07/26/19961,062.391,079.631,062.391,079.44
07/29/19961,079.441,082.141,066.31,066.47
07/30/19961,066.471,075.571,063.21,071.95
07/31/19961,071.951,082.121,070.991,080.59
08/01/19961,080.591,098.921,080.411,098.85
08/02/19961,098.851,125.981,098.851,124.92
08/05/19961,124.921,129.231,120.041,120.53
08/06/19961,120.531,128.891,113.871,128.87
08/07/19961,128.871,141.41,128.181,141.11
08/08/19961,141.111,141.121,136.261,137.51
08/09/19961,137.511,141.31,132.041,137.27
08/12/19961,137.271,139.81,130.161,138.27
08/13/19961,138.271,138.281,123.921,126.15
08/14/19961,126.151,133.761,126.151,133.51
08/15/19961,133.511,136.041,129.631,134.69
08/16/19961,134.691,137.771,132.471,133.65
08/19/19961,133.651,135.111,106.321,130.91
08/20/19961,130.911,132.791,124.591,124.67
08/21/19961,124.671,128.811,118.621,126.84
08/22/19961,143.961,143.961,126.821,143.96
08/23/19961,143.961,146.821,140.421,143.05
08/26/19961,143.051,144.421,137.111,139.22
08/27/19961,139.221,149.191,139.141,149.02
08/28/19961,149.021,154.031,148.421,153.88
08/29/19961,153.881,153.881,143.671,145.03
08/30/19961,145.031,148.611,1391,141.5
09/03/19961,141.51,142.431,123.141,142.29
09/04/19961,142.291,145.811,140.541,143.82
09/05/19961,143.821,143.821,125.571,125.66
09/06/19961,125.661,141.561,125.661,139.39
09/09/19961,139.391,149.151,139.391,148.71
09/10/19961,148.711,150.851,144.371,149.43
09/11/19961,148.711,154.391,143.91,153.95
09/12/19961,153.951,166.791,151.661,165.81
09/13/19961,165.811,188.681,165.811,188.67
09/16/19961,188.671,199.681,188.071,193.96
09/17/19961,193.961,205.281,187.51,203.31
09/18/19961,203.311,211.391,196.761,205.71
09/19/19961,205.711,213.131,203.191,212.09
09/20/19961,212.091,221.271,210.191,219.69
09/23/19961,219.691,219.71,207.681,211.47
09/24/19961,211.471,220.511,210.061,215.27
09/25/19961,215.271,224.911,215.271,224.66
09/26/19961,224.661,237.261,222.721,227.98
09/27/19961,227.981,231.581,226.411,230.05
09/30/19961,230.051,233.961,226.091,226.92
10/01/19961,226.921,227.441,214.61,221.51
10/02/19961,221.511,236.141,221.511,236.11
10/03/19961,236.111,239.121,232.951,233.09
10/04/19961,233.091,247.591,233.051,247.56
10/07/19961,247.561,252.591,221.431,250.87
10/08/19961,250.871,256.721,227.341,240.15
10/09/19961,240.151,249.571,235.471,237.98
10/10/19961,237.981,243.141,232.641,236.97
10/11/19961,236.971,248.51,236.631,248.27
10/14/19961,248.271,256.811,248.261,256.36
10/15/19961,256.361,269.621,252.541,258.1
10/16/19961,258.11,258.141,244.941,250.99
10/17/19961,241.961,255.661,241.961,241.96
10/18/19961,241.961,243.391,238.241,242.48
10/21/19961,242.481,253.321,233.851,236.41
10/22/19961,236.411,236.411,215.481,220
10/23/19961,2201,228.331,193.971,227.88
10/24/19961,227.881,235.671,226.611,227
10/25/19961,2271,230.371,222.381,222.6
10/28/19961,222.61,229.631,215.721,215.89
10/29/19961,215.891,222.131,202.361,203.05
10/30/19961,203.051,208.051,203.051,206.23
10/31/19961,206.231,221.611,206.231,221.51
11/01/19961,221.511,224.821,218.271,221.78
11/04/19961,221.781,224.121,218.231,220.48
11/05/19961,223.11,231.741,223.11,229.07
11/06/19961,229.071,245.51,228.621,245.49
11/07/19961,245.491,256.791,243.631,254.14
11/08/19961,254.141,257.621,248.721,257.51
11/11/19961,257.511,262.771,256.431,262.67
11/12/19961,262.671,268.61,255.591,256.53
11/13/19961,256.531,261.91,254.331,260.72
11/14/19961,260.721,270.91,256.891,270.36
11/15/19961,270.361,274.761,257.551,261.8
11/18/19961,261.81,263.291,250.211,254.57
11/19/19961,254.571,262.941,252.971,262.62
11/20/19961,262.621,272.461,239.511,264.94
11/21/19961,264.941,268.621,256.011,258.08
11/22/19961,258.081,274.661,258.081,274.36
11/25/19961,274.361,281.221,272.451,280.37
11/26/19961,280.371,283.881,271.541,281.2
11/27/19961,281.21,287.421,279.151,287.32
11/29/19961,287.321,293.751,287.321,292.61
12/02/19961,299.821,299.821,287.011,299.82
12/03/19961,299.821,313.381,299.351,300.37
12/04/19961,300.371,303.271,288.631,297.02
12/05/19961,297.021,303.431,296.731,300.12
12/06/19961,300.121,300.561,258.891,287.68
12/09/19961,287.681,316.311,287.651,316.27
12/10/19961,316.271,328.951,312.281,312.55
12/11/19961,312.551,312.551,269.941,309.12
12/12/19961,309.121,324.381,298.281,298.33
12/13/19961,298.331,298.391,281.431,284.91
12/16/19961,284.911,292.241,257.781,260.98
12/17/19961,260.981,266.621,251.031,266.32
12/18/19961,266.381,285.711,266.381,285.38
12/19/19961,285.381,296.931,285.381,295.86
12/20/19961,295.861,304.561,286.761,288.56
12/23/19961,288.561,291.281,276.931,279.52
12/24/19961,287.631,287.631,277.811,287.63
12/26/19961,287.631,294.661,287.571,294.57
12/27/19961,294.571,297.151,291.061,291.38
12/30/19961,291.381,297.011,287.71,287.75
12/31/19961,287.751,291.881,285.451,291.03