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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,645.8312
CLOSE 1,647.1669

Low

LOW 1,253.22

High

HIGH 2,015.23
DATEOPENHIGHLOWCLOSE
01/02/20031,346.931,384.911,336.981,384.85
01/03/20031,382.361,389.441,374.611,387.08
01/06/20031,390.191,428.651,390.091,421.32
01/07/20031,424.261,442.261,416.231,431.57
01/08/20031,423.291,424.121,399.061,401.07
01/09/20031,414.471,445.091,414.471,438.46
01/10/20031,423.621,457.451,418.791,447.72
01/13/20031,461.731,467.351,436.981,446.04
01/14/20031,445.071,461.121,442.631,460.99
01/15/20031,461.041,463.991,435.291,438.8
01/16/20031,440.561,449.131,420.111,423.75
01/17/20031,401.371,401.371,376.181,376.19
01/21/20031,368.231,386.711,364.251,364.26
01/22/20031,361.011,379.611,358.231,359.48
01/23/20031,377.51,393.671,365.111,388.27
01/24/20031,382.351,382.351,340.221,342.14
01/27/20031,329.811,349.831,320.321,325.27
01/28/20031,335.431,346.51,321.441,342.18
01/29/20031,335.91,363.311,320.351,358.06
01/30/20031,360.551,363.081,322.061,322.35
01/31/20031,308.11,331.041,303.641,320.91
02/03/20031,324.741,335.761,3181,323.79
02/04/20031,310.481,310.481,292.21,306.15
02/05/20031,314.671,332.821,299.351,301.5
02/06/20031,298.71,310.511,291.471,301.73
02/07/20031,310.921,314.521,278.541,282.47
02/10/20031,286.511,298.571,275.191,296.68
02/11/20031,301.541,315.041,285.771,295.46
02/12/20031,292.081,301.111,278.741,278.97
02/13/20031,280.921,281.321,261.791,277.44
02/14/20031,283.411,310.371,279.661,310.17
02/18/20031,319.991,346.921,319.521,346.54
02/19/20031,343.371,344.591,322.121,334.32
02/20/20031,339.71,344.291,329.091,331.23
02/21/20031,331.331,352.071,316.041,349.02
02/24/20031,342.51,343.091,321.441,322.38
02/25/20031,307.391,331.351,291.961,328.98
02/26/20031,323.011,331.471,302.831,303.68
02/27/20031,312.131,331.791,305.561,323.94
02/28/20031,327.871,342.731,325.151,337.52
03/03/20031,344.211,353.311,316.851,320.29
03/04/20031,320.281,321.891,307.271,307.77
03/05/20031,305.281,317.691,302.051,314.4
03/06/20031,306.071,312.611,299.811,302.89
03/07/20031,285.31,310.531,280.721,305.29
03/10/20031,295.461,299.551,277.181,278.37
03/11/20031,280.731,288.991,269.481,271.47
03/12/20031,266.991,279.591,253.221,279.24
03/13/20031,297.741,340.781,290.591,340.77
03/14/20031,344.261,352.841,329.971,340.33
03/17/20031,329.951,392.411,326.281,392.27
03/18/20031,3921,400.551,378.831,400.55
03/19/20031,396.271,401.241,378.571,397.07
03/20/20031,385.661,411.411,371.91,402.77
03/21/20031,422.061,425.731,403.151,421.84
03/24/20031,390.041,392.41,368.371,369.78
03/25/20031,374.211,400.141,369.321,391.01
03/26/20031,390.271,397.941,383.351,387.45
03/27/20031,375.91,392.461,369.311,384.25
03/28/20031,375.261,384.821,367.891,369.6
03/31/20031,351.611,3571,336.611,341.17
04/01/20031,347.541,356.371,338.231,348.3
04/02/20031,374.711,400.861,374.711,396.72
04/03/20031,404.991,412.081,389.951,396.58
04/04/20031,400.971,400.971,378.221,383.51
04/07/20031,425.231,430.111,389.511,389.51
04/08/20031,388.531,392.521,376.61,382.94
04/09/20031,385.281,393.371,356.61,356.74
04/10/20031,359.431,368.111,351.11,365.61
04/11/20031,379.481,387.331,353.741,358.85
04/14/20031,361.351,386.51,359.321,384.95
04/15/20031,381.671,394.031,376.031,391.01
04/16/20031,411.71,418.521,391.991,394.72
04/17/20031,395.621,425.51,393.131,425.5
04/21/20031,425.961,432.081,413.711,424.37
04/22/20031,4171,452.341,414.41,451.36
04/23/20031,453.951,468.081,447.651,466.16
04/24/20031,453.231,465.921,448.051,457.23
04/25/20031,451.131,452.171,432.021,434.54
04/28/20031,437.861,465.41,436.351,462.24
04/29/20031,468.031,482.491,459.481,471.3
04/30/20031,467.841,472.691,459.041,464.31
05/01/20031,4631,478.851,451.321,472.56
05/02/20031,470.091,504.221,469.841,502.88
05/05/20031,508.311,519.71,502.661,504.04
05/06/20031,503.421,531.821,503.311,523.71
05/07/20031,513.481,523.911,503.061,506.76
05/08/20031,492.491,504.041,486.911,489.69
05/09/20031,500.651,520.151,500.11,520.15
05/12/20031,518.521,544.411,512.721,541.4
05/13/20031,533.141,548.591,529.561,539.68
05/14/20031,545.881,549.941,526.141,534.9
05/15/20031,541.431,552.981,536.031,551.38
05/16/20031,544.841,550.441,534.351,538.53
05/19/20031,530.381,536.041,492.461,492.77
05/20/20031,498.051,505.181,480.131,491.09
05/21/20031,488.271,490.821,478.151,489.87
05/22/20031,493.391,512.81,489.081,507.55
05/23/20031,506.641,514.491,501.381,510.09
05/27/20031,504.871,558.281,504.221,556.69
05/28/20031,560.111,571.851,553.71,563.24
05/29/20031,565.381,591.261,564.141,574.95
05/30/20031,583.231,599.921,582.521,595.91
06/02/20031,612.11,620.791,586.481,590.75
06/03/20031,589.721,603.741,584.71,603.56
06/04/20031,604.841,638.571,603.171,634.65
06/05/20031,620.791,646.011,613.991,646.01
06/06/20031,670.031,684.061,625.181,627.42
06/09/20031,6231,625.611,597.321,603.97
06/10/20031,611.171,627.771,606.081,627.67
06/11/20031,6251,647.571,612.221,646.02
06/12/20031,653.051,661.121,640.121,653.62
06/13/20031,656.611,660.431,624.121,626.49
06/16/20031,633.81,667.771,629.591,666.58
06/17/20031,673.11,674.091,656.571,668.44
06/18/20031,663.031,685.041,653.251,677.14
06/19/20031,677.051,686.11,646.791,648.64
06/20/20031,657.311,660.471,638.931,644.72
06/23/20031,642.331,643.211,601.451,610.75
06/24/20031,605.691,622.471,598.251,605.61
06/25/20031,608.51,629.971,600.281,602.66
06/26/20031,611.311,636.151,606.471,634.01
06/27/20031,636.031,653.741,621.251,625.26
06/30/20031,634.861,643.681,621.441,622.8
07/01/20031,617.31,641.771,598.921,640.13
07/02/20031,648.131,678.771,648.131,678.73
07/03/20031,665.951,683.771,660.951,663.46
07/07/20031,685.411,721.251,685.411,720.71
07/08/20031,715.991,747.441,713.761,746.46
07/09/20031,743.661,758.181,735.31,747.46
07/10/20031,731.351,735.131,707.491,715.86
07/11/20031,720.981,737.411,720.981,733.93
07/14/20031,757.431,776.11,748.881,754.82
07/15/20031,769.951,771.781,742.11,753.21
07/16/20031,766.351,767.91,734.141,747.97
07/17/20031,727.761,729.591,693.471,698.02
07/18/20031,709.091,714.841,688.821,708.5
07/21/20031,706.151,706.291,675.181,681.41
07/22/20031,695.021,710.341,686.151,706.1
07/23/20031,710.821,720.041,695.21,719.18
07/24/20031,732.191,740.81,700.291,701.42
07/25/20031,703.581,730.911,685.891,730.7
07/28/20031,734.681,740.591,726.241,735.36
07/29/20031,740.271,744.61,713.211,731.37
07/30/20031,731.571,733.41,717.071,720.91
07/31/20031,735.471,757.371,728.341,735.02
08/01/20031,731.631,733.141,714.011,715.62
08/04/20031,714.841,723.271,687.771,714.06
08/05/20031,710.691,711.111,671.041,673.5
08/06/20031,664.261,675.461,648.421,652.68
08/07/20031,651.461,658.431,641.741,652.18
08/08/20031,659.061,662.781,640.881,644.03
08/11/20031,646.951,668.061,646.591,661.51
08/12/20031,666.611,687.481,660.661,687.01
08/13/20031,693.361,695.831,681.311,686.61
08/14/20031,688.131,700.341,681.521,700.34
08/15/20031,697.751,705.331,693.881,702.01
08/18/20031,707.171,739.591,706.931,739.49
08/19/20031,7471,761.631,737.371,761.11
08/20/20031,749.081,768.521,747.011,760.54
08/21/20031,771.391,783.641,762.971,777.55
08/22/20031,804.811,812.491,765.31,765.32
08/25/20031,763.781,768.121,752.121,764.31
08/26/20031,756.081,771.221,737.151,770.65
08/27/20031,767.781,783.121,764.631,782.13
08/28/20031,787.771,800.651,772.981,800.18
08/29/20031,796.11,813.821,794.831,810.45
09/02/20031,817.921,841.481,804.31,841.48
09/03/20031,852.471,863.551,846.511,852.9
09/04/20031,853.121,8701,848.951,868.97
09/05/20031,861.291,879.71,850.691,858.24
09/08/20031,863.881,888.651,863.881,888.62
09/09/20031,8831,886.271,867.811,873.43
09/10/20031,859.211,859.211,823.811,823.81
09/11/20031,830.441,852.61,819.421,846.09
09/12/20031,833.971,855.041,821.981,855.03
09/15/20031,857.121,861.811,843.791,845.7
09/16/20031,848.411,887.871,848.411,887.25
09/17/20031,884.181,894.741,876.241,883.1
09/18/20031,880.911,910.511,874.31,909.55
09/19/20031,913.741,913.741,895.931,905.7
09/22/20031,881.421,881.421,866.881,874.62
09/23/20031,877.441,901.731,875.151,901.72
09/24/20031,903.811,904.131,843.431,843.7
09/25/20031,849.391,856.221,817.21,817.24
09/26/20031,816.751,821.571,792.061,792.07
09/29/20031,801.551,824.591,786.571,824.56
09/30/20031,812.811,812.811,783.461,786.94
10/01/20031,797.071,832.251,796.091,832.25
10/02/20031,828.941,842.551,823.641,836.22
10/03/20031,864.541,891.621,864.541,880.57
10/06/20031,884.641,894.221,8761,893.46
10/07/20031,882.921,907.881,878.591,907.85
10/08/20031,913.641,914.331,888.531,893.78
10/09/20031,916.951,936.931,899.211,911.9
10/10/20031,915.521,921.141,905.491,915.31
10/13/20031,924.061,940.971,921.961,933.53
10/14/20031,929.521,943.331,922.821,943.19
10/15/20031,966.381,966.871,933.031,939.1
10/16/20031,931.991,951.761,930.281,950.14
10/17/20031,947.21,949.691,910.241,912.36
10/20/20031,913.791,925.161,905.391,925.14
10/21/20031,929.311,944.341,922.781,940.9
10/22/20031,923.331,923.331,897.361,898.07
10/23/20031,879.121,893.21,874.111,885.51
10/24/20031,863.321,866.431,841.621,865.59
10/27/20031,876.031,890.661,873.621,882.91
10/28/20031,893.281,932.261,892.431,932.26
10/29/20031,925.611,937.371,923.561,936.56
10/30/20031,955.591,957.531,929.771,932.69
10/31/20031,938.221,942.681,928.671,932.21
11/03/20031,941.311,969.261,941.311,967.7
11/04/20031,961.451,971.381,953.641,957.96
11/05/20031,9571,966.151,938.221,959.37
11/06/20031,971.271,977.911,953.341,976.37
11/07/20031,986.561,992.271,968.811,970.74
11/10/20031,972.11,973.081,939.731,941.64
11/11/20031,938.851,944.011,923.51,930.75
11/12/20031,935.971,973.111,935.861,973.11
11/13/20031,964.431,970.41,956.411,967.35
11/14/20031,966.871,977.791,930.261,930.26
11/17/20031,919.011,919.231,890.721,909.61
11/18/20031,919.451,9261,881.751,881.75
11/19/20031,886.181,903.431,880.311,899.65
11/20/20031,886.631,916.551,880.911,881.92
11/21/20031,891.841,896.411,878.071,893.88
11/24/20031,907.291,947.141,907.291,947.14
11/25/20031,948.361,956.21,942.021,943.04
11/26/20031,954.281,960.311,930.631,953.31
11/28/20031,950.211,963.061,950.211,960.26
12/01/20031,972.971,989.821,968.541,989.82
12/02/20031,986.81,996.081,978.231,980.07
12/03/20031,989.142,000.921,960.131,960.25
12/04/20031,966.921,971.251,942.671,968.8
12/05/20031,949.261,960.391,935.581,937.82
12/08/20031,937.481,948.941,926.941,948.85
12/09/20031,955.51,956.971,906.841,908.32
12/10/20031,912.241,9161,887.461,904.65
12/11/20031,904.481,945.921,903.931,942.32
12/12/20031,947.261,949.021,931.11,949
12/15/20031,978.771,979.781,918.261,918.26
12/16/20031,918.061,927.091,901.661,924.29
12/17/20031,922.211,9261,910.241,921.33
12/18/20031,924.621,957.681,924.621,956.18
12/19/20031,963.281,963.281,939.561,951.02
12/22/20031,946.191,958.741,941.621,955.8
12/23/20031,954.031,974.781,952.441,974.78
12/24/20031,969.711,974.311,964.881,969.23
12/26/20031,970.371,979.741,970.371,973.14
12/29/20031,976.932,006.481,976.932,006.48
12/30/20032,003.982,010.131,997.822,009.88
12/31/20032,010.642,015.231,996.622,003.37