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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,793.1541
CLOSE 1,794.8137

Low

LOW 1,357.09

High

HIGH 2,200.63
DATEOPENHIGHLOWCLOSE
01/02/19981,570.351,581.571,563.541,581.53
01/05/19981,581.531,602.881,581.131,594.12
01/06/19981,594.121,594.121,575.971,580.14
01/07/19981,580.141,580.141,547.521,561.7
01/08/19981,561.71,566.561,550.71,555.54
01/09/19981,555.541,555.661,497.371,503.22
01/12/19981,503.221,507.911,465.611,507.58
01/13/19981,507.581,542.181,507.581,541.63
01/14/19981,541.631,551.871,535.981,548.76
01/15/19981,548.761,554.851,541.291,547.06
01/16/19981,547.061,564.961,547.061,562.88
01/20/19981,562.881,590.181,562.881,590.14
01/21/19981,590.141,590.661,578.431,587.92
01/22/19981,587.921,588.111,572.011,576.51
01/23/19981,576.511,584.951,568.11,575.93
01/26/19981,575.931,579.311,547.981,561.46
01/27/19981,561.461,580.041,559.081,578.9
01/28/19981,578.91,611.51,578.91,610.82
01/29/19981,610.821,629.541,608.351,619.49
01/30/19981,619.491,628.21,615.281,619.36
02/02/19981,619.361,653.941,619.361,652.89
02/03/19981,652.891,666.651,649.311,666.34
02/04/19981,666.341,681.311,661.111,680.44
02/05/19981,680.441,701.21,675.11,676.9
02/06/19981,676.91,694.71,674.911,694.35
02/09/19981,694.351,701.581,686.211,690.43
02/10/19981,690.431,713.541,689.891,709.04
02/11/19981,709.041,714.151,703.451,708.55
02/12/19981,708.551,714.841,692.261,714.34
02/13/19981,714.341,715.111,707.61,710.42
02/17/19981,710.421,723.41,700.911,703.43
02/18/19981,703.431,715.741,701.361,715.73
02/19/19981,715.811,730.881,715.811,727.01
02/20/19981,727.011,731.871,713.841,728.13
02/23/19981,728.151,751.771,728.151,751.76
02/24/19981,751.761,757.961,738.541,738.71
02/25/19981,738.711,766.761,738.361,766.48
02/26/19981,766.481,777.31,763.861,777.11
02/27/19981,777.111,783.741,769.991,770.51
03/02/19981,770.511,781.251,756.941,758.54
03/03/19981,758.541,758.991,741.151,757.14
03/04/19981,757.141,762.321,748.571,759.7
03/05/19981,759.71,759.71,708.251,711.92
03/06/19981,753.491,753.491,711.861,753.49
03/09/19981,753.491,753.511,725.091,725.16
03/10/19981,725.161,748.661,724.921,748.51
03/11/19981,748.511,763.41,748.351,756.85
03/12/19981,756.851,766.231,749.781,764.06
03/13/19981,764.061,780.91,764.061,771.66
03/16/19981,771.771,788.41,771.771,788.18
03/17/19981,788.181,788.811,769.931,779.3
03/18/19981,779.31,788.741,768.781,788.28
03/19/19981,788.281,800.071,787.841,799.98
03/20/19981,799.981,807.031,788.861,789.16
03/23/19981,789.161,798.321,783.191,792.51
03/24/19981,792.511,813.451,792.491,812.44
03/25/19981,824.511,824.511,812.761,824.51
03/26/19981,824.511,832.61,816.021,828.54
03/27/19981,828.541,839.761,818.481,823.62
03/30/19981,823.621,826.631,814.411,818.7
03/31/19981,818.71,839.951,818.611,835.68
04/01/19981,835.681,849.371,826.121,847.66
04/02/19981,847.661,858.211,845.721,852.96
04/03/19981,852.961,865.81,850.631,855.4
04/06/19981,855.41,861.121,828.721,829.14
04/07/19981,829.141,829.321,788.741,798.73
04/08/19981,798.731,816.331,798.351,807.01
04/09/19981,807.011,822.121,786.431,820.24
04/13/19981,820.241,827.381,810.141,824.95
04/14/19981,824.951,844.761,823.311,843.03
04/15/19981,843.031,866.921,843.031,863.26
04/16/19981,863.261,863.341,849.11,858.24
04/17/19981,858.241,866.831,849.361,866.6
04/20/19981,866.61,8881,866.211,887.14
04/21/19981,887.141,904.211,882.71,903.87
04/22/19981,903.871,931.831,902.971,917.61
04/23/19981,917.611,918.261,880.171,881.4
04/24/19981,881.41,891.731,860.261,868.96
04/27/19981,868.961,868.961,804.141,820.31
04/28/19981,820.311,848.891,820.31,831.77
04/29/19981,831.771,854.231,831.771,851.64
04/30/19981,851.641,874.461,851.641,868.41
05/01/19981,868.411,875.521,863.861,873.44
05/04/19981,873.441,890.81,873.431,878.86
05/05/19981,878.861,878.861,862.921,864.91
05/06/19981,864.911,874.111,855.61,856.68
05/07/19981,856.681,859.571,834.761,835.14
05/08/19981,835.141,864.881,831.521,864.37
05/11/19981,864.371,877.651,847.91,848.07
05/12/19981,848.071,860.171,839.131,860.16
05/13/19981,860.161,871.771,8601,866.18
05/14/19981,866.181,878.51,854.211,865.36
05/15/19981,865.361,871.531,844.721,846.77
05/18/19981,846.771,850.631,822.561,831.62
05/19/19981,831.621,849.551,831.121,845.87
05/20/19981,845.871,852.271,827.491,831.75
05/21/19981,831.751,840.761,817.551,820.99
05/22/19981,820.991,834.241,796.091,805
05/26/19981,8051,818.081,777.681,778.09
05/27/19981,778.091,781.321,741.721,781.1
05/28/19981,781.11,796.731,775.431,794.62
05/29/19981,794.621,803.461,778.091,778.87
06/01/19981,778.871,779.341,741.11,746.82
06/02/19981,746.821,764.841,746.821,761.79
06/03/19981,761.791,774.781,740.751,742.31
06/04/19981,742.311,760.561,742.311,757.4
06/05/19981,766.231,782.971,766.231,782.92
06/08/19981,782.921,791.541,778.351,787.77
06/09/19981,787.771,803.911,786.551,800.76
06/10/19981,800.761,800.761,773.181,773.25
06/11/19981,773.251,779.881,747.511,749.75
06/12/19981,749.751,749.861,715.711,745.05
06/15/19981,745.051,745.051,715.041,715.75
06/16/19981,715.751,753.311,715.751,753.12
06/17/19981,753.121,787.061,753.071,776.4
06/18/19981,776.41,778.451,767.951,772.7
06/19/19981,772.71,785.251,772.71,781.29
06/22/19981,782.561,807.461,777.491,805.82
06/23/19981,806.351,8501,806.351,844.57
06/24/19981,844.571,878.561,844.261,877.76
06/25/19981,877.761,901.461,858.151,863.25
06/26/19981,863.251,872.361,862.451,869.53
06/29/19981,869.531,891.841,869.531,891.08
06/30/19981,891.081,898.761,875.391,894.74
07/01/19981,894.741,914.581,887.341,914.46
07/02/19981,914.461,914.461,881.11,894
07/06/19981,8941,909.941,893.091,909.47
07/07/19981,909.471,912.661,8971,908.11
07/08/19981,909.421,936.781,909.421,935.39
07/09/19981,935.391,951.071,931.991,939.82
07/10/19981,939.821,947.041,925.121,943.04
07/13/19981,943.041,965.721,943.041,965.53
07/14/19981,965.531,979.641,963.621,968.41
07/15/19981,968.411,994.991,968.411,994.54
07/16/19981,994.542,004.921,982.482,000.56
07/17/19982,000.562,010.611,994.42,008.76
07/20/19982,008.762,022.492,006.332,014.25
07/21/19982,014.252,028.181,977.621,979.14
07/22/19981,979.141,980.421,950.031,969.75
07/23/19981,935.221,981.051,935.221,935.22
07/24/19981,935.221,974.331,909.561,930.99
07/27/19981,930.991,933.31,887.121,933.26
07/28/19981,933.261,938.091,893.341,896.53
07/29/19981,896.531,915.671,878.161,881.49
07/30/19981,881.491,919.641,881.371,919.62
07/31/19981,919.621,920.661,871.721,872.39
08/03/19981,872.391,872.591,849.871,851.1
08/04/19981,851.11,869.821,784.41,785.64
08/05/19981,785.641,804.61,750.811,788.2
08/06/19981,829.511,829.511,776.821,829.51
08/07/19981,829.531,864.91,829.531,846.77
08/10/19981,846.771,850.11,834.881,839.21
08/11/19981,839.211,839.211,775.241,792.7
08/12/19981,792.71,826.611,792.691,825.53
08/13/19981,825.531,831.491,801.721,802.54
08/14/19981,802.541,8181,782.371,790.19
08/17/19981,790.191,818.331,778.311,818.04
08/18/19981,818.041,858.221,818.041,855.12
08/19/19981,855.121,874.311,840.441,842.69
08/20/19981,842.691,843.21,828.931,832.45
08/21/19981,832.451,832.451,766.371,797.61
08/24/19981,797.611,815.241,785.331,790.82
08/25/19981,790.821,818.031,786.751,798.17
08/26/19981,798.171,798.241,762.421,768.13
08/27/19981,768.131,768.141,673.611,686.41
08/28/19981,686.411,699.691,6241,639.68
08/31/19981,639.681,655.191,498.731,499.25
09/01/19981,499.251,577.511,475.491,575.09
09/02/19981,575.091,627.091,575.091,592.85
09/03/19981,592.851,594.551,552.271,571.86
09/04/19981,571.861,593.921,543.631,566.52
09/08/19981,566.521,660.921,566.521,660.86
09/09/19981,660.861,682.681,624.391,624.55
09/10/19981,624.541,624.541,568.231,585.33
09/11/19981,585.331,642.081,585.281,641.64
09/14/19981,641.641,677.91,641.641,665.69
09/15/19981,665.691,678.241,651.911,678.11
09/16/19981,678.111,693.81,672.321,689.91
09/17/19981,689.911,689.911,637.051,646.25
09/18/19981,646.251,664.621,644.461,663.77
09/21/19981,680.431,680.431,615.331,680.43
09/22/19981,680.431,702.941,680.431,697.8
09/23/19981,697.811,760.351,697.811,760.27
09/24/19981,760.271,768.361,713.771,720.34
09/25/19981,720.341,744.061,697.641,743.59
09/28/19981,743.591,769.711,725.651,739.22
09/29/19981,739.221,750.11,719.951,734.05
09/30/19981,734.051,734.051,686.11,693.84
10/01/19981,693.841,693.841,606.611,612.33
10/02/19981,612.331,623.421,569.061,614.98
10/05/19981,614.981,614.981,511.151,536.69
10/06/19981,536.691,577.871,500.61,510.89
10/07/19981,510.891,523.031,449.061,462.61
10/08/19981,462.61,462.61,357.091,419.12
10/09/19981,419.121,493.541,419.111,492.49
10/12/19981,492.491,560.251,492.491,546.08
10/13/19981,546.081,547.051,504.71,509.45
10/14/19981,509.451,5531,496.591,540.97
10/15/19981,540.971,611.431,538.591,611.01
10/16/19981,611.021,634.741,611.021,620.95
10/19/19981,620.951,649.541,613.851,648.73
10/20/19981,648.731,688.161,638.531,639.19
10/21/19981,639.191,675.41,635.591,674.75
10/22/19981,674.751,702.731,663.221,702.64
10/23/19981,702.641,710.651,690.311,693.86
10/26/19981,693.861,725.341,693.861,724.98
10/27/19981,724.981,753.611,717.221,717.63
10/28/19981,717.631,738.371,708.41,737.35
10/29/19981,737.351,758.141,729.291,757.19
10/30/19981,757.21,781.631,757.21,771.39
11/02/19981,771.41,801.271,771.41,800.91
11/03/19981,800.911,800.921,779.381,788.43
11/04/19981,788.431,826.781,788.211,823.57
11/05/19981,823.571,838.51,808.081,837.42
11/06/19981,837.421,857.951,833.751,856.58
11/09/19981,856.581,867.51,843.981,860.92
11/10/19981,860.921,875.571,847.011,863.69
11/11/19981,863.691,892.541,859.361,862.23
11/12/19981,862.111,862.111,843.541,851.06
11/13/19981,851.061,859.971,842.521,847.99
11/16/19981,847.991,877.851,844.071,861.06
11/17/19981,861.061,887.531,845.811,878.08
11/18/19981,878.081,898.241,876.411,896.65
11/19/19981,897.421,930.341,897.421,919.66
11/20/19981,919.661,936.11,915.751,928.01
11/23/19981,977.481,977.481,928.21,977.48
11/24/19981,965.511,988.451,965.511,965.51
11/25/19981,984.631,984.631,957.981,984.63
11/27/19981,985.212,016.521,985.212,016.44
11/30/19981,949.862,025.041,949.861,949.86
12/01/19982,002.162,002.161,924.152,002.16
12/02/19982,002.162,005.791,973.21,995.01
12/03/19981,954.392,012.791,954.391,954.39
12/04/19982,001.882,001.881,975.062,001.88
12/07/19982,007.352,040.62,007.352,040.28
12/08/19982,040.282,060.982,018.152,034.71
12/09/19982,034.712,052.712,031.882,050.9
12/10/19982,016.142,058.372,016.142,016.14
12/11/19982,016.142,035.032,004.992,028.64
12/14/19982,028.642,029.361,962.061,967.58
12/15/19982,012.142,012.141,981.262,012.14
12/16/19982,012.142,027.191,996.842,010.33
12/17/19982,014.782,043.222,014.782,042.85
12/18/19982,055.832,086.062,055.832,085.76
12/21/19982,104.192,143.812,104.192,137.69
12/22/19982,137.692,144.612,105.542,121.01
12/23/19982,134.262,172.042,134.262,171.49
12/24/19982,171.32,171.32,162.672,163.03
12/28/19982,163.042,190.112,163.042,179.49
12/29/19982,179.492,186.152,161.832,181.35
12/30/19982,181.352,196.642,160.932,166.63
12/31/19982,166.632,200.632,165.742,192.48