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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,726.3042
CLOSE 2,728.1125

Low

LOW 2,192.68

High

HIGH 4,090.61
DATEOPENHIGHLOWCLOSE
01/04/19992,192.682,233.572,192.682,207.45
01/05/19992,207.452,251.772,206.492,248.22
01/06/19992,286.132,320.952,286.132,320.86
01/07/19992,320.862,333.72,284.242,326.09
01/08/19992,326.092,369.552,314.952,344.41
01/11/19992,348.242,384.722,348.242,384.59
01/12/19992,384.592,396.32,320.212,320.75
01/13/19992,320.752,353.332,205.692,316.81
01/14/19992,316.812,338.292,276.362,276.82
01/15/19992,276.822,348.722,276.822,348.2
01/19/19992,348.22,408.432,348.22,408.17
01/20/19992,414.812,474.382,414.812,415.49
01/21/19992,403.522,403.522,335.752,344.72
01/22/19992,344.722,365.112,303.822,338.88
01/25/19992,338.882,369.692,328.742,369.31
01/26/19992,384.632,434.372,384.632,433.47
01/27/19992,433.472,464.122,406.782,407.14
01/28/19992,407.142,477.472,407.142,477.34
01/29/19992,477.342,506.682,454.712,505.89
02/01/19992,505.892,533.442,500.352,510.09
02/02/19992,510.092,512.122,442.932,463.42
02/03/19992,463.422,493.582,448.552,493.41
02/04/19992,493.412,496.522,409.992,410.07
02/05/19992,410.072,421.432,346.822,373.62
02/08/19992,373.622,414.982,358.052,404.92
02/09/19992,403.952,403.952,310.642,310.79
02/10/19992,310.792,338.152,289.92,309.5
02/11/19992,326.192,405.762,326.192,405.55
02/12/19992,3792,3792,319.742,321.89
02/16/19992,321.892,368.412,300.522,313.87
02/17/19992,304.722,304.722,242.272,248.91
02/18/19992,248.912,273.082,224.212,260.55
02/19/19992,260.552,291.412,260.552,283.6
02/22/19992,283.62,342.412,275.62,342.01
02/23/19992,342.012,386.482,342.012,376.35
02/24/19992,376.352,405.292,338.92,339.38
02/25/19992,339.382,339.382,286.912,326.82
02/26/19992,326.822,326.822,277.182,288.03
03/01/19992,288.032,300.822,264.322,295.18
03/02/19992,295.182,317.572,257.072,259.03
03/03/19992,259.032,280.972,235.192,265.2
03/04/19992,265.22,311.182,250.632,292.89
03/05/19992,292.892,339.212,292.892,337.11
03/08/19992,353.742,398.192,353.742,397.62
03/09/19992,397.622,433.372,385.522,392.94
03/10/19992,392.942,408.952,378.812,406
03/11/19992,4062,437.392,391.552,412.25
03/12/19992,412.252,412.252,362.872,381.53
03/15/19992,381.532,431.452,375.832,431.44
03/16/19992,431.442,450.012,423.812,439.27
03/17/19992,439.272,441.722,419.852,428.97
03/18/19992,428.972,463.012,423.542,462.96
03/19/19992,462.962,480.632,420.212,421.27
03/22/19992,421.272,430.852,395.292,395.94
03/23/19992,395.942,395.942,319.962,322.84
03/24/19992,322.842,365.352,305.642,365.28
03/25/19992,365.582,434.892,365.582,434.8
03/26/19992,434.82,445.722,410.462,419.17
03/29/19992,492.842,492.842,419.172,492.84
03/30/19992,492.842,506.792,477.622,480.29
03/31/19992,480.292,520.632,458.772,461.4
04/01/19992,461.42,502.462,460.242,493.37
04/05/19992,515.72,560.12,515.72,560.06
04/06/19992,560.062,582.372,544.042,563.17
04/07/19992,563.172,596.252,511.392,544.43
04/08/19992,544.432,573.972,515.22,573.39
04/09/19992,573.392,599.22,561.512,593.05
04/12/19992,593.052,606.242,526.842,598.81
04/13/19992,598.812,632.512,575.052,583.5
04/14/19992,507.282,628.192,507.282,507.28
04/15/19992,507.282,536.342,443.022,521.77
04/16/19992,521.772,528.512,476.932,484.04
04/19/19992,484.042,501.712,341.352,345.61
04/20/19992,345.612,409.782,329.872,409.64
04/21/19992,409.642,489.842,404.712,489.08
04/22/19992,525.262,561.792,525.262,561.61
04/23/19992,561.612,603.12,5382,590.69
04/26/19992,590.692,661.512,590.692,652.05
04/27/19992,652.052,677.762,602.132,602.41
04/28/19992,602.412,610.912,544.92,550.37
04/29/19992,550.372,553.12,500.752,528.44
04/30/19992,528.442,578.062,488.42,542.85
05/03/19992,542.852,549.12,512.372,535.58
05/04/19992,535.582,557.212,482.492,485.12
05/05/19992,534.452,534.452,430.652,534.45
05/06/19992,534.452,546.362,464.572,472.28
05/07/19992,472.282,507.722,462.272,503.62
05/10/19992,503.622,536.112,500.742,526.39
05/11/19992,542.422,574.372,542.422,566.68
05/12/19992,566.682,610.332,548.242,606.54
05/13/19992,606.542,632.742,581.752,582
05/14/19992,558.592,558.592,519.532,527.86
05/17/19992,527.862,561.852,494.512,561.84
05/18/19992,561.842,576.432,543.322,558.36
05/19/19992,558.362,577.932,540.382,577.4
05/20/19992,542.232,587.332,542.232,542.23
05/21/19992,542.232,553.762,509.242,520.14
05/24/19992,520.142,529.32,444.892,453.66
05/25/19992,453.662,466.172,379.612,380.9
05/26/19992,427.182,427.182,339.122,427.18
05/27/19992,427.182,440.082,400.942,419.15
05/28/19992,419.152,470.642,412.112,470.52
06/01/19992,470.522,470.532,411.972,412.03
06/02/19992,412.032,436.572,364.592,432.41
06/03/19992,432.412,444.042,402.292,403.32
06/04/19992,478.342,478.342,419.462,478.34
06/07/19992,478.342,528.052,478.342,524.21
06/08/19992,524.212,534.482,472.052,474.56
06/09/19992,491.712,519.572,491.712,519.35
06/10/19992,519.352,523.492,468.582,484.62
06/11/19992,484.622,506.192,442.872,447.88
06/14/19992,447.882,456.172,397.122,398.31
06/15/19992,398.312,434.522,397.42,414.67
06/16/19992,414.672,517.852,414.662,517.83
06/17/19992,517.832,549.992,494.282,544.15
06/18/19992,544.152,564.442,524.812,563.44
06/21/19992,630.282,630.282,563.442,630.28
06/22/19992,580.262,642.362,580.262,580.26
06/23/19992,580.262,598.132,557.462,598.12
06/24/19992,598.122,598.132,550.142,553.99
06/25/19992,553.992,587.152,542.362,552.65
06/28/19992,554.952,602.452,554.952,602.44
06/29/19992,642.112,642.112,594.322,642.11
06/30/19992,642.112,696.872,621.062,686.12
07/01/19992,686.122,711.762,658.262,706.18
07/02/19992,741.012,741.012,706.182,741.01
07/06/19992,741.012,787.172,733.632,736.78
07/07/19992,736.782,748.822,724.372,743.07
07/08/19992,743.072,775.522,731.122,771.85
07/09/19992,771.852,793.262,767.372,792.91
07/12/19992,792.912,812.352,774.772,790.67
07/13/19992,790.552,790.552,755.842,778.2
07/14/19992,778.22,8182,771.212,817.98
07/15/19992,817.982,840.032,813.522,839.31
07/16/19992,839.372,871.92,839.372,864.5
07/19/19992,864.52,874.922,829.892,830.38
07/20/19992,830.282,830.282,728.812,732.22
07/21/19992,732.222,769.62,728.372,761.77
07/22/19992,749.052,749.052,679.352,684.44
07/23/19992,684.442,708.872,668.432,692.41
07/26/19992,666.662,666.662,619.082,619.7
07/27/19992,650.182,685.042,650.182,679.68
07/28/19992,679.682,709.762,660.622,705.84
07/29/19992,705.842,705.842,627.82,640.01
07/30/19992,640.012,676.452,631.872,638.52
08/02/19992,638.522,670.812,617.222,623.64
08/03/19992,623.642,649.212,564.252,588
08/04/19992,5882,604.112,538.882,539.93
08/05/19992,539.932,565.812,474.412,565.8
08/06/19992,565.82,592.332,535.632,548.2
08/09/19992,548.22,563.722,517.462,518.8
08/10/19992,518.82,521.652,442.222,490.04
08/11/19992,490.112,565.152,490.112,564.44
08/12/19992,564.442,586.12,548.512,549.55
08/13/19992,590.172,637.822,590.172,635.14
08/16/19992,635.142,661.152,623.052,645.27
08/17/19992,645.272,6802,631.342,671.24
08/18/19992,671.242,683.152,657.392,657.73
08/19/19992,657.732,657.742,612.282,621.43
08/20/19992,621.432,648.412,620.212,648.31
08/23/19992,648.332,719.912,648.332,719.7
08/24/19992,719.72,7772,708.062,752.25
08/25/19992,752.252,810.12,750.722,805.6
08/26/19992,805.62,819.92,774.112,774.62
08/27/19992,774.622,795.182,752.482,758.9
08/30/19992,758.92,769.072,703.12,712.69
08/31/19992,712.692,739.92,671.672,739.35
09/01/19992,739.352,768.552,739.112,750.8
09/02/19992,750.82,750.822,698.182,734.24
09/03/19992,843.112,843.112,734.242,843.11
09/07/19992,843.112,860.162,833.022,837.26
09/08/19992,837.262,851.122,806.62,808.74
09/09/19992,808.742,852.042,807.952,852.02
09/10/19992,855.282,897.532,855.282,887.06
09/13/19992,883.362,883.362,844.762,844.77
09/14/19992,844.772,870.262,837.932,868.29
09/15/19992,868.292,888.92,813.252,814.17
09/16/19992,814.172,820.842,756.032,806.72
09/17/19992,806.722,869.652,806.722,869.62
09/20/19992,869.622,890.722,858.792,886.15
09/21/19992,886.152,886.152,819.692,821.1
09/22/19992,821.12,858.192,802.182,858.16
09/23/19992,858.162,880.12,741.942,749.83
09/24/19992,746.782,746.782,684.72,740.41
09/27/19992,758.962,794.162,758.962,761.75
09/28/19992,761.752,763.752,694.742,756.25
09/29/19992,756.252,772.432,728.92,730.27
09/30/19992,730.272,765.412,717.962,746.16
10/01/19992,739.772,739.772,698.012,736.85
10/04/19992,736.852,795.992,736.852,795.97
10/05/19992,795.972,833.962,765.372,799.67
10/06/19992,799.672,857.432,784.912,857.21
10/07/19992,857.212,886.22,847.182,860.7
10/08/19992,860.72,886.592,825.862,886.57
10/11/19992,886.572,920.732,886.572,915.95
10/12/19992,921.412,923.322,869.442,872.43
10/13/19992,834.942,864.232,787.862,801.27
10/14/19992,816.022,821.692,766.462,806.84
10/15/19992,748.12,806.842,704.282,731.83
10/18/19992,726.32,730.492,632.012,689.15
10/19/19992,725.572,729.32,674.92,688.18
10/20/19992,745.622,788.132,7282,788.13
10/21/19992,727.742,805.072,724.742,801.95
10/22/19992,827.232,843.62,801.952,816.52
10/25/19992,813.292,832.662,793.542,815.95
10/26/19992,851.992,859.922,811.22,811.47
10/27/19992,811.942,812.52,768.872,802.52
10/28/19992,832.812,875.482,830.242,875.22
10/29/19992,919.372,978.632,919.372,966.43
11/01/19992,970.932,997.92,967.632,967.65
11/02/19992,984.433,014.842,971.682,981.63
11/03/19993,021.533,040.943,011.943,028.51
11/04/19993,067.083,077.413,028.523,055.95
11/05/19993,100.133,118.063,081.463,102.29
11/08/19993,069.943,148.23,068.863,143.97
11/09/19993,172.993,174.813,099.223,125.04
11/10/19993,126.093,186.573,122.043,155.96
11/11/19993,186.413,201.383,169.043,197.29
11/12/19993,220.983,222.993,124.773,221.15
11/15/19993,230.263,236.353,214.583,219.54
11/16/19993,242.923,293.073,219.543,293.05
11/17/19993,308.883,324.243,268.853,269.39
11/18/19993,301.493,347.113,288.683,347.11
11/19/19993,351.753,3733,335.633,369.25
11/22/19993,399.063,400.233,357.683,392.56
11/23/19993,408.683,411.233,320.673,342.87
11/24/19993,351.663,420.53,328.033,420.5
11/26/19993,455.143,469.353,444.133,447.81
11/29/19993,458.133,468.323,421.363,421.37
11/30/19993,424.613,424.613,326.533,336.16
12/01/19993,341.13,375.83,321.573,353.71
12/02/19993,371.853,452.783,353.713,452.78
12/03/19993,507.33,553.563,507.33,520.63
12/06/19993,531.243,570.913,507.723,546.01
12/07/19993,573.33,589.063,532.413,586.92
12/08/19993,588.823,625.473,579.513,586.08
12/09/19993,643.573,647.553,514.913,594.17
12/10/19993,633.553,636.653,560.913,620.24
12/13/19993,624.673,668.163,597.983,658.17
12/14/19993,669.213,6703,571.263,571.66
12/15/19993,546.733,621.983,503.73,621.95
12/16/19993,669.233,715.253,621.953,715.06
12/17/19993,742.683,796.83,742.683,753.06
12/20/19993,753.063,801.933,747.793,783.87
12/21/19993,798.253,911.173,785.783,911.15
12/22/19993,935.493,948.483,878.063,937.3
12/23/19993,966.464,001.633,937.333,969.44
12/27/19994,001.94,001.93,902.353,975.38
12/28/19993,977.884,022.513,943.043,972.11
12/29/19993,990.544,041.543,987.884,041.46
12/30/19994,079.034,090.614,026.194,036.87
12/31/19994,056.994,082.374,032.334,069.31