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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,468.6621
CLOSE 1,469.4834

Low

LOW 1,125.42

High

HIGH 1,748.78
DATEOPENHIGHLOWCLOSE
01/02/19971,291.031,293.631,272.341,280.7
01/03/19971,280.71,310.841,280.71,310.68
01/06/19971,310.681,321.471,310.631,316.4
01/07/19971,316.41,327.821,312.081,327.73
01/08/19971,327.731,330.771,319.941,320.35
01/09/19971,320.351,327.241,320.331,326.2
01/10/19971,332.021,332.021,311.781,332.02
01/13/19971,332.021,337.771,328.711,330.91
01/14/19971,330.911,349.011,330.911,346.36
01/15/19971,346.361,347.841,333.411,333.53
01/16/19971,333.531,347.391,333.531,340.46
01/17/19971,340.461,350.531,339.81,349.05
01/20/19971,349.051,365.621,348.971,364.28
01/21/19971,364.281,377.491,360.611,376.97
01/22/19971,376.971,441.431,356.811,388.06
01/23/19971,388.061,400.531,378.231,378.37
01/24/19971,378.371,379.951,360.481,363.83
01/27/19971,363.831,380.851,352.181,352.81
01/28/19971,352.811,370.691,349.281,354.37
01/29/19971,354.371,360.761,349.541,355.17
01/30/19971,355.171,371.031,355.161,371.02
01/31/19971,371.021,381.971,371.011,379.85
02/03/19971,379.851,384.511,374.571,376.05
02/04/19971,376.051,377.781,362.811,373.75
02/05/19971,373.751,375.051,339.641,348.44
02/06/19971,348.441,351.711,340.541,346.4
02/07/19971,346.41,360.531,346.291,357.71
02/10/19971,357.711,362.211,335.331,335.34
02/11/19971,335.341,342.711,319.691,331.51
02/12/19971,331.631,3591,331.631,358.96
02/13/19971,358.961,373.751,358.951,370.81
02/14/19971,370.811,373.041,364.241,367.19
02/18/19971,367.191,371.21,358.051,365.79
02/19/19971,365.791,370.431,362.371,365.58
02/20/19971,365.581,365.621,345.621,347.4
02/21/19971,347.41,347.771,332.051,334.32
02/24/19971,334.321,345.341,325.161,345.08
02/25/19971,345.081,355.671,342.681,347.69
02/26/19971,347.691,351.971,333.241,340.55
02/27/19971,340.551,340.951,251.671,312.66
02/28/19971,312.661,313.91,296.881,309
03/03/19971,3091,311.961,301.831,311.18
03/04/19971,311.181,324.021,311.181,317.37
03/05/19971,317.371,329.281,317.371,329.09
03/06/19971,329.091,332.491,314.91,315.43
03/07/19971,324.231,324.231,308.961,311.8
03/10/19971,322.721,322.721,306.791,322.72
03/11/19971,322.721,326.081,314.421,316.76
03/12/19971,316.761,316.761,300.771,304.13
03/13/19971,304.131,307.661,291.71,293.28
03/14/19971,293.281,3031,291.861,292.97
03/17/19971,292.971,292.971,265.171,279.43
03/18/19971,279.431,283.011,264.521,269.34
03/19/19971,269.341,269.361,239.761,249.29
03/20/19971,249.291,262.661,243.041,259.26
03/21/19971,259.261,267.281,253.231,254.07
03/24/19971,254.071,254.081,213.681,242.64
03/25/19971,242.641,254.131,241.521,248.06
03/26/19971,269.081,269.081,248.061,269.08
03/27/19971,269.081,277.361,241.241,249.51
03/31/19971,249.511,249.621,220.41,221.7
04/01/19971,237.641,237.641,206.521,216.93
04/02/19971,216.931,217.551,198.921,201
04/03/19971,2011,213.791,196.221,213.76
04/04/19971,213.761,236.811,206.091,236.73
04/07/19971,236.731,256.121,236.731,251.35
04/08/19971,251.351,257.41,245.571,257.37
04/09/19971,257.371,267.411,248.211,249.43
04/10/19971,249.431,249.431,220.861,235.77
04/11/19971,235.771,235.771,206.781,206.9
04/14/19971,206.91,216.421,199.681,216.41
04/15/19971,216.411,228.911,149.31,212.88
04/16/19971,212.881,215.441,202.771,210.27
04/17/19971,210.271,224.141,125.421,217.07
04/18/19971,217.071,233.011,217.071,222.57
04/21/19971,222.571,223.421,202.61,203.95
04/22/19971,203.951,212.971,194.161,212.74
04/23/19971,213.041,228.71,213.041,227.14
04/24/19971,227.141,242.161,227.121,228.1
04/25/19971,228.11,228.271,209.191,209.29
04/28/19971,209.291,220.231,203.971,217.03
04/29/19971,217.31,242.691,217.031,242.63
04/30/19971,242.631,263.991,237.811,260.76
05/01/19971,250.391,273.071,250.391,270.5
05/02/19971,270.51,306.111,270.51,305.33
05/05/19971,305.331,339.861,305.331,339.24
05/06/19971,339.241,339.251,324.251,328.3
05/07/19971,328.31,333.561,319.751,322.91
05/08/19971,322.911,337.741,316.051,330.83
05/09/19971,330.831,343.011,325.611,335.05
05/12/19971,335.051,345.111,335.051,344.19
05/13/19971,344.191,346.221,331.721,333.59
05/14/19971,333.591,339.981,328.071,335.55
05/15/19971,335.551,354.331,334.921,353.58
05/16/19971,339.851,353.611,339.851,340.73
05/19/19971,340.731,344.911,335.951,341.24
05/20/19971,341.241,363.961,338.421,363.88
05/21/19971,363.881,380.91,363.881,373.75
05/22/19971,373.751,378.261,366.761,372.6
05/23/19971,372.61,389.861,372.61,389.72
05/27/19971,389.721,409.391,386.831,409.21
05/28/19971,409.211,414.261,403.731,410.18
05/29/19971,410.181,414.251,385.471,403.04
05/30/19971,403.041,403.251,352.651,400.32
06/02/19971,400.321,408.491,394.721,404.79
06/03/19971,404.791,404.791,384.671,384.91
06/04/19971,384.911,392.991,375.451,379.67
06/05/19971,379.671,393.791,379.671,390.05
06/06/19971,390.051,405.291,387.521,404.84
06/09/19971,404.861,416.771,404.861,412.04
06/10/19971,412.041,415.661,398.221,401.69
06/11/19971,401.691,408.011,394.441,407.85
06/12/19971,407.851,414.631,399.671,411.32
06/13/19971,411.321,426.731,410.761,423.03
06/16/19971,423.031,432.11,421.741,431.95
06/17/19971,431.951,445.61,426.261,443.11
06/18/19971,443.111,443.111,428.821,432.43
06/19/19971,432.431,448.451,432.431,447.14
06/20/19971,447.141,453.511,444.421,447.1
06/23/19971,447.11,451.071,433.331,434.32
06/24/19971,434.321,452.681,434.321,452.43
06/25/19971,452.431,458.851,439.11,446.24
06/26/19971,446.241,447.821,435.11,436.38
06/27/19971,436.381,444.951,436.381,438.15
06/30/19971,438.151,448.681,432.071,442.07
07/01/19971,442.071,444.121,432.421,438.25
07/02/19971,438.251,455.81,437.151,455.61
07/03/19971,455.611,469.361,455.61,467.61
07/07/19971,467.611,477.251,466.571,470.74
07/08/19971,470.741,485.161,469.941,485.1
07/09/19971,485.11,497.131,483.211,486.63
07/10/19971,486.631,491.971,476.211,490.93
07/11/19971,490.931,503.311,485.311,502.62
07/14/19971,523.881,523.881,502.621,523.88
07/15/19971,523.881,543.191,523.881,542.11
07/16/19971,542.111,581.551,542.071,580.63
07/17/19971,580.631,582.631,564.571,568.85
07/18/19971,568.851,568.891,534.991,547.99
07/21/19971,547.991,549.231,530.231,536.23
07/22/19971,536.231,564.041,536.141,563.86
07/23/19971,563.861,578.861,561.931,567.65
07/24/19971,567.651,571.921,552.951,569.13
07/25/19971,569.131,576.951,561.421,569.58
07/28/19971,569.581,574.131,560.511,563.53
07/29/19971,563.531,572.541,557.561,572.32
07/30/19971,572.321,589.811,570.761,588.05
07/31/19971,588.051,595.761,581.451,593.81
08/01/19971,593.811,599.031,580.51,594.33
08/04/19971,594.331,605.741,593.091,605.45
08/05/19971,605.451,621.771,605.451,621.53
08/06/19971,621.531,635.221,617.211,630.44
08/07/19971,630.441,638.491,623.721,624.18
08/08/19971,624.181,624.181,586.61,598.52
08/11/19971,598.521,601.091,570.51,586.74
08/12/19971,586.741,601.321,575.891,576.24
08/13/19971,576.241,597.481,571.591,583.4
08/14/19971,583.41,591.571,577.951,586.69
08/15/19971,586.691,586.711,561.851,562.03
08/18/19971,562.031,569.591,545.131,569.52
08/19/19971,569.531,600.721,569.531,600.71
08/20/19971,600.711,628.811,598.761,628.7
08/21/19971,628.71,628.81,605.551,607.36
08/22/19971,607.361,607.361,569.021,598.69
08/25/19971,598.691,611.321,596.381,601.57
08/26/19971,601.571,601.941,591.041,591.3
08/27/19971,591.31,598.251,583.121,595.54
08/28/19971,595.541,595.541,572.091,581.32
08/29/19971,581.321,591.321,578.971,587.32
09/02/19971,587.321,618.381,587.321,618.09
09/03/19971,618.091,629.441,616.231,618.24
09/04/19971,618.241,626.751,616.551,624.63
09/05/19971,624.641,639.91,624.641,635.77
09/08/19971,635.771,648.71,635.771,645.35
09/09/19971,645.351,659.371,645.041,656.22
09/10/19971,656.221,657.131,639.161,639.25
09/11/19971,639.251,640.891,620.521,639.86
09/12/19971,639.861,649.891,633.651,649.33
09/15/19971,649.331,654.741,634.761,634.92
09/16/19971,634.921,669.181,634.921,668.97
09/17/19971,668.971,675.691,662.531,666.47
09/18/19971,666.471,680.181,666.471,670.02
09/19/19971,670.021,680.371,665.291,680.36
09/22/19971,680.361,697.321,680.351,689.45
09/23/19971,697.361,697.361,686.261,697.36
09/24/19971,697.361,702.951,684.791,687.41
09/25/19971,687.411,688.811,675.561,678.89
09/26/19971,678.891,689.181,677.691,682.24
09/29/19971,682.241,695.531,680.621,694.98
09/30/19971,694.981,695.061,685.211,685.69
10/01/19971,685.691,696.631,680.761,690.3
10/02/19971,690.31,702.931,690.271,702.41
10/03/19971,702.411,726.591,702.411,715.87
10/06/19971,716.61,724.471,716.61,721.91
10/07/19971,721.911,739.861,721.911,737.27
10/08/19971,737.271,741.811,727.581,741.77
10/09/19971,741.771,748.781,731.341,745.85
10/10/19971,745.851,745.851,736.111,739.03
10/13/19971,739.031,747.981,739.031,742.12
10/14/19971,742.121,747.051,723.281,732.79
10/15/19971,732.791,732.791,713.911,723.37
10/16/19971,723.371,732.531,691.921,699.66
10/17/19971,699.661,699.661,645.871,666.85
10/20/19971,666.851,686.451,666.781,685.45
10/21/19971,685.451,712.91,685.411,712.54
10/22/19971,712.541,717.31,704.831,708.08
10/23/19971,708.081,708.081,662.991,671.25
10/24/19971,671.251,691.61,642.691,650.92
10/27/19971,650.921,650.921,531.561,535.14
10/28/19971,535.141,603.221,465.841,603.02
10/29/19971,603.021,626.241,596.941,602.75
10/30/19971,602.741,602.741,564.451,570.41
10/31/19971,570.411,599.711,570.411,593.61
11/03/19971,593.611,630.161,593.611,629.98
11/04/19971,629.981,634.491,622.211,631.15
11/05/19971,631.151,644.551,631.151,637.33
11/06/19971,637.331,638.61,622.361,623.44
11/07/19971,623.431,623.431,587.311,602.4
11/10/19971,602.41,616.821,589.761,590.72
11/11/19971,590.721,596.381,580.521,584.86
11/12/19971,584.861,584.861,540.591,541.72
11/13/19971,541.721,559.251,508.411,557.74
11/14/19971,557.741,585.441,557.741,583.51
11/17/19971,583.511,631.461,583.471,614.11
11/18/19971,614.111,616.421,600.21,600.44
11/19/19971,600.441,603.111,594.051,601.22
11/20/19971,601.221,627.481,601.221,626.56
11/21/19971,626.561,654.431,616.391,620.75
11/24/19971,620.751,620.751,584.561,586.99
11/25/19971,586.991,597.151,580.151,589.04
11/26/19971,589.041,598.031,589.031,594.5
11/28/19971,594.51,604.241,594.51,600.55
12/01/19971,600.571,630.821,600.571,630.72
12/02/19971,630.721,630.881,605.121,606.37
12/03/19971,606.371,615.141,591.051,615.13
12/04/19971,615.131,624.891,610.681,613.42
12/05/19971,613.421,633.961,606.921,633.9
12/08/19971,633.91,652.841,633.91,651.54
12/09/19971,651.541,651.551,619.831,620.55
12/10/19971,620.551,621.191,584.91,596.61
12/11/19971,596.61,596.61,517.771,558.54
12/12/19971,558.541,567.821,533.621,536.58
12/15/19971,536.581,542.721,515.691,536.56
12/16/19971,539.071,561.181,539.071,553
12/17/19971,5531,569.111,546.561,547.38
12/18/19971,547.381,549.551,516.411,523.19
12/19/19971,523.191,525.881,486.231,524.74
12/22/19971,524.741,544.451,524.731,532.06
12/23/19971,532.061,533.111,509.251,509.91
12/24/19971,509.911,518.211,497.671,499.53
12/26/19971,499.531,518.211,497.671,511.38
12/29/19971,511.381,537.521,511.381,537.45
12/30/19971,537.451,565.481,537.451,565.03
12/31/19971,565.031,580.731,560.941,570.35