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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,036.1135
CLOSE 2,034.9989

Low

LOW 1,387.06

High

HIGH 2,892.36
DATEOPENHIGHLOWCLOSE
01/02/20012,474.162,474.162,273.072,291.86
01/03/20012,254.562,618.032,251.712,616.69
01/04/20012,593.962,644.82,549.832,566.83
01/05/20012,573.112,574.622,395.392,407.65
01/08/20012,388.722,397.062,299.652,395.92
01/09/20012,424.692,474.162,406.082,441.3
01/10/20012,392.712,525.282,376.492,524.18
01/11/20012,495.592,661.932,495.012,640.57
01/12/20012,639.562,699.872,589.632,626.5
01/16/20012,631.492,638.222,576.952,618.55
01/17/20012,710.532,756.632,668.482,682.78
01/18/20012,696.742,769.982,661.262,768.49
01/19/20012,838.362,841.252,752.062,770.38
01/22/20012,759.12,789.632,722.962,757.91
01/23/20012,759.262,845.392,736.282,840.39
01/24/20012,850.742,892.362,828.322,859.15
01/25/20012,836.352,849.562,753.372,754.28
01/26/20012,705.392,785.622,686.652,781.3
01/29/20012,757.292,840.022,742.52,838.34
01/30/20012,845.012,861.712,817.132,838.35
01/31/20012,848.112,872.472,772.352,772.73
02/01/20012,771.572,796.892,742.442,782.79
02/02/20012,782.932,791.582,660.112,660.5
02/05/20012,639.652,656.022,596.732,643.21
02/06/20012,641.912,705.592,640.232,664.49
02/07/20012,615.942,636.072,554.762,607.82
02/08/20012,625.782,651.842,562.022,562.06
02/09/20012,542.242,542.622,455.872,470.97
02/12/20012,458.652,508.272,435.362,489.66
02/13/20012,510.842,554.652,427.472,427.72
02/14/20012,437.682,493.112,388.42,491.4
02/15/20012,536.632,593.092,536.632,552.91
02/16/20012,444.62,457.652,397.432,425.38
02/20/20012,439.572,442.992,317.772,318.35
02/21/20012,281.792,353.512,257.152,268.94
02/22/20012,272.132,291.692,185.912,244.96
02/23/20012,221.272,264.682,156.292,262.51
02/26/20012,287.882,309.732,238.642,308.5
02/27/20012,286.642,300.182,206.722,207.82
02/28/20012,223.882,238.062,127.52,151.83
03/01/20012,126.32,184.412,071.032,183.37
03/02/20012,111.232,197.852,091.552,117.63
03/05/20012,142.752,163.092,127.962,142.92
03/06/20012,204.32,243.782,202.72,204.43
03/07/20012,241.232,243.752,201.412,223.92
03/08/20012,211.32,219.872,161.412,168.73
03/09/20012,124.112,124.112,041.782,052.78
03/12/20012,001.682,004.091,922.781,923.38
03/13/20011,948.72,015.351,932.632,014.78
03/14/20011,948.562,028.531,933.41,972.09
03/15/20012,023.792,030.731,939.381,940.71
03/16/20011,914.581,940.711,877.691,890.91
03/19/20011,901.451,953.081,867.581,951.18
03/20/20011,964.451,974.141,857.411,857.44
03/21/20011,862.741,896.211,820.751,830.23
03/22/20011,845.341,898.11,794.211,897.7
03/23/20011,938.911,952.921,891.991,928.68
03/26/20011,957.711,960.681,909.421,918.49
03/27/20011,922.71,979.751,907.161,972.26
03/28/20011,925.31,925.31,852.961,854.13
03/29/20011,838.441,876.741,802.761,820.57
03/30/20011,830.421,855.581,794.31,840.26
04/02/20011,835.221,852.491,769.661,782.97
04/03/20011,758.181,759.011,660.921,673
04/04/20011,668.371,698.211,619.581,638.8
04/05/20011,709.911,785.731,706.11,785
04/06/20011,756.111,756.111,700.21,720.36
04/09/20011,739.661,757.381,710.761,745.71
04/10/20011,771.681,868.11,771.681,852.03
04/11/20011,929.931,948.081,884.951,898.95
04/12/20011,881.191,961.571,868.761,961.43
04/16/20011,934.71,946.921,891.881,909.57
04/17/20011,872.351,941.571,869.341,923.22
04/18/20012,005.062,129.311,995.912,079.44
04/19/20012,100.882,182.142,082.242,182.14
04/20/20012,171.92,202.862,135.322,163.41
04/23/20012,118.362,118.772,046.842,059.32
04/24/20012,055.322,095.892,012.372,016.61
04/25/20012,013.422,066.972,000.832,059.8
04/26/20012,086.042,095.832,032.382,034.88
04/27/20012,070.242,082.652,046.712,075.68
04/30/20012,113.112,159.082,097.582,116.24
05/01/20012,116.242,168.422,088.612,168.24
05/02/20012,205.252,232.662,175.132,220.6
05/03/20012,183.072,183.072,129.072,146.2
05/04/20012,102.612,191.932,089.232,191.53
05/07/20012,194.042,215.372,166.512,173.57
05/08/20012,209.012,210.452,165.372,198.77
05/09/20012,162.32,189.032,141.432,156.63
05/10/20012,195.522,197.032,128.692,128.86
05/11/20012,130.742,140.372,097.362,107.43
05/14/20012,105.362,105.382,052.412,081.92
05/15/20012,086.982,125.322,077.52,085.58
05/16/20012,067.62,171.222,057.992,166.44
05/17/20012,170.012,216.362,167.722,193.68
05/18/20012,182.562,205.652,172.482,198.88
05/21/20012,201.452,305.732,198.142,305.59
05/22/20012,319.182,328.052,291.912,313.85
05/23/20012,299.752,299.752,243.462,243.48
05/24/20012,250.042,282.192,226.262,282.02
05/25/20012,281.182,282.432,242.862,251.03
05/29/20012,239.922,239.922,170.582,175.54
05/30/20012,136.952,137.672,077.982,084.5
05/31/20012,092.532,140.072,092.482,110.49
06/01/20012,131.122,157.82,101.262,149.44
06/04/20012,164.72,174.162,136.632,155.93
06/05/20012,167.312,244.232,167.242,233.66
06/06/20012,239.862,249.722,204.882,217.73
06/07/20012,208.032,264.582,205.852,264
06/08/20012,263.752,263.752,202.272,215.1
06/11/20012,205.412,205.412,150.752,170.78
06/12/20012,133.562,184.22,105.262,169.95
06/13/20012,175.622,187.162,121.382,121.66
06/14/20012,100.742,101.052,043.362,044.07
06/15/20012,017.82,048.321,992.392,028.43
06/18/20012,035.342,046.631,987.171,988.63
06/19/20012,046.042,057.191,978.251,992.66
06/20/20011,974.112,032.671,973.72,031.24
06/21/20012,026.32,077.432,014.332,058.76
06/22/20012,0622,074.832,028.072,034.84
06/25/20012,054.342,060.062,026.42,050.87
06/26/20012,022.862,068.152,017.342,064.62
06/27/20012,068.292,084.42,048.882,074.74
06/28/20012,096.882,157.322,096.882,125.46
06/29/20012,129.892,180.112,118.112,161.24
07/02/20012,156.762,181.052,140.672,148.72
07/03/20012,137.12,148.182,123.752,140.8
07/05/20012,122.892,130.962,079.832,080.11
07/06/20012,060.732,060.732,001.822,004.16
07/09/20012,010.972,038.172,000.082,026.71
07/10/20012,043.612,045.121,960.151,962.79
07/11/20011,954.721,975.791,934.671,972.04
07/12/20012,033.222,080.132,031.842,075.74
07/13/20012,068.222,105.152,055.562,084.79
07/16/20012,078.532,091.682,025.412,029.12
07/17/20012,017.472,067.442,006.82,067.32
07/18/20012,035.092,056.062,003.952,016.17
07/19/20012,042.322,079.332,027.112,046.59
07/20/20012,015.232,035.522,009.562,029.37
07/23/20012,043.842,047.851,987.511,988.56
07/24/20011,980.371,994.031,939.281,959.24
07/25/20011,962.681,984.981,942.581,984.32
07/26/20011,980.032,025.881,963.212,022.96
07/27/20012,020.582,039.152,009.942,029.07
07/30/20012,034.112,039.012,009.942,017.84
07/31/20012,023.972,057.12,014.062,027.13
08/01/20012,051.562,078.362,045.132,068.38
08/02/20012,092.522,103.162,061.752,087.38
08/03/20012,079.152,079.152,047.622,066.33
08/06/20012,047.862,053.62,032.512,034.26
08/07/20012,026.842,043.482,013.752,027.79
08/08/20012,015.752,038.641,958.671,966.36
08/09/20011,962.481,971.611,941.241,963.32
08/10/20011,957.341,967.031,915.991,956.47
08/13/20011,963.041,986.331,951.461,982.25
08/14/20011,990.831,998.591,961.531,964.53
08/15/20011,964.21,975.181,918.741,918.89
08/16/20011,899.91,930.461,879.071,930.32
08/17/20011,895.421,903.731,862.761,867.01
08/20/20011,866.291,881.621,854.961,881.35
08/21/20011,883.441,893.391,831.281,831.3
08/22/20011,851.751,860.021,817.71,860.01
08/23/20011,857.521,883.481,842.511,842.97
08/24/20011,863.321,916.831,857.731,916.8
08/27/20011,912.71,933.941,897.631,912.41
08/28/20011,912.671,916.281,864.721,864.98
08/29/20011,875.441,879.761,833.651,843.17
08/30/20011,817.191,833.291,777.111,791.68
08/31/20011,784.261,817.721,782.11,805.43
09/04/20011,802.291,836.191,770.761,770.78
09/05/20011,771.751,782.51,715.861,759.01
09/06/20011,736.21,753.831,702.921,705.64
09/07/20011,694.021,724.571,676.421,687.7
09/10/20011,673.781,702.121,669.941,695.38
09/17/20011,613.831,629.11,579.281,579.55
09/18/20011,591.771,605.061,548.851,555.08
09/19/20011,560.521,568.221,451.311,527.8
09/20/20011,494.941,513.241,467.11,470.93
09/21/20011,395.791,454.041,387.061,423.19
09/24/20011,459.471,507.511,459.471,499.4
09/25/20011,505.521,528.331,480.691,501.64
09/26/20011,514.761,516.121,458.341,464.04
09/27/20011,456.81,465.71,418.151,460.71
09/28/20011,472.561,499.581,466.781,498.8
10/01/20011,491.451,491.451,458.411,480.46
10/02/20011,479.011,504.241,473.131,492.33
10/03/20011,479.271,595.481,473.221,580.81
10/04/20011,602.61,641.561,581.081,597.31
10/05/20011,586.41,608.761,548.811,605.3
10/08/20011,582.931,621.111,574.651,605.95
10/09/20011,604.111,607.21,565.971,570.19
10/10/20011,563.961,626.991,558.811,626.26
10/11/20011,649.551,701.481,649.551,701.47
10/12/20011,690.211,707.431,651.241,703.4
10/15/20011,684.041,698.241,663.781,696.31
10/16/20011,704.751,722.851,690.541,722.07
10/17/20011,752.941,754.011,646.341,646.34
10/18/20011,648.691,6681,634.721,652.72
10/19/20011,644.491,675.21,628.241,671.31
10/22/20011,666.081,708.091,660.221,708.08
10/23/20011,720.541,739.471,695.221,704.44
10/24/20011,707.521,736.171,697.691,731.54
10/25/20011,708.491,775.511,683.611,775.47
10/26/20011,763.781,792.871,7631,768.96
10/29/20011,763.421,767.971,699.41,699.52
10/30/20011,682.31,686.681,646.31,667.41
10/31/20011,690.121,721.691,677.711,690.2
11/01/20011,705.521,746.651,683.991,746.3
11/02/20011,741.371,759.651,726.611,745.73
11/05/20011,768.291,801.551,768.291,793.65
11/06/20011,786.921,835.491,777.911,835.08
11/07/20011,821.041,868.311,820.281,837.53
11/08/20011,855.681,888.391,816.561,827.77
11/09/20011,824.731,838.381,809.291,828.48
11/12/20011,826.251,8481,782.481,840.13
11/13/20011,871.471,893.921,867.271,892.11
11/14/20011,910.451,922.451,875.271,903.19
11/15/20011,891.361,922.121,882.841,900.57
11/16/20011,903.481,908.211,882.531,898.58
11/19/20011,912.481,934.71,905.361,934.42
11/20/20011,926.471,930.211,877.791,880.51
11/21/20011,873.61,884.491,853.671,875.05
11/23/20011,878.911,905.581,873.641,903.2
11/26/20011,914.531,941.311,906.891,941.23
11/27/20011,931.591,965.091,902.891,935.97
11/28/20011,921.61,941.791,887.971,887.97
11/29/20011,898.631,933.461,889.291,933.26
11/30/20011,929.291,941.941,916.731,930.58
12/03/20011,915.131,925.351,898.981,904.9
12/04/20011,917.661,963.221,913.921,963.1
12/05/20011,980.32,056.811,980.32,046.84
12/06/20012,045.222,065.692,037.642,054.27
12/07/20012,043.682,046.992,002.342,021.26
12/10/20012,007.672,036.541,989.681,992.12
12/11/20012,009.932,032.631,995.092,001.93
12/12/20012,007.482,022.761,975.652,011.38
12/13/20011,979.841,985.791,945.291,946.51
12/14/20011,945.181,965.741,934.61,953.17
12/17/20011,951.451,994.481,951.451,987.45
12/18/20011,998.362,010.911,989.812,004.76
12/19/20011,981.652,007.761,971.071,982.89
12/20/20011,9691,972.321,918.51,918.54
12/21/20011,941.551,954.471,931.871,945.83
12/24/20011,946.841,953.91,942.071,944.48
12/26/20011,948.771,983.841,948.771,960.7
12/27/20011,967.321,982.731,962.121,976.42
12/28/20011,985.712,002.721,982.371,987.26
12/31/20011,984.311,989.171,950.41,950.4