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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,100.1112
CLOSE 2,099.3163

Low

LOW 1,889.83

High

HIGH 2,278.16
DATEOPENHIGHLOWCLOSE
01/03/20052,184.752,191.62,148.722,152.15
01/04/20052,158.312,159.642,100.562,107.86
01/05/20052,102.92,116.752,091.242,091.24
01/06/20052,098.512,103.92,088.032,090
01/07/20052,099.952,103.392,076.692,088.61
01/10/20052,087.622,111.432,086.662,097.04
01/11/20052,089.072,090.622,072.622,079.62
01/12/20052,089.72,093.442,066.792,092.53
01/13/20052,093.542,094.82,067.942,070.56
01/14/20052,079.472,088.582,075.472,087.91
01/18/20052,081.862,106.192,078.042,106.04
01/19/20052,105.742,105.842,072.22,073.59
01/20/20052,056.382,065.592,045.882,045.88
01/21/20052,053.152,0582,032.882,034.27
01/24/20052,040.132,043.972,008.682,008.7
01/25/20052,022.082,037.182,017.582,019.95
01/26/20052,034.692,049.342,028.192,046.09
01/27/20052,042.772,053.942,036.092,047.15
01/28/20052,052.542,055.132,024.362,035.83
01/31/20052,053.472,063.182,053.472,062.41
02/01/20052,063.272,071.522,058.662,068.7
02/02/20052,074.062,079.582,064.22,075.06
02/03/20052,065.442,066.932,049.252,057.64
02/04/20052,056.472,086.722,056.292,086.66
02/07/20052,086.552,091.172,075.412,082.03
02/08/20052,082.112,095.642,080.422,086.68
02/09/20052,088.522,089.382,0512,052.55
02/10/20052,058.532,059.652,040.042,053.1
02/11/20052,048.962,081.482,039.722,076.66
02/14/20052,076.752,085.122,074.812,082.91
02/15/20052,083.642,103.452,081.462,089.21
02/16/20052,082.462,093.372,079.372,087.43
02/17/20052,088.672,093.682,061.342,061.34
02/18/20052,065.152,068.892,056.22,058.62
02/22/20052,046.182,064.672,030.172,030.32
02/23/20052,039.552,040.842,024.642,031.25
02/24/20052,028.432,051.812,0232,051.7
02/25/20052,050.492,065.42,047.232,065.4
02/28/20052,058.282,066.532,038.772,051.72
03/01/20052,057.472,073.742,057.192,071.25
03/02/20052,060.32,084.152,057.222,067.5
03/03/20052,073.332,074.712,047.922,058.4
03/04/20052,071.152,078.142,064.932,070.61
03/07/20052,073.92,100.572,073.822,090.21
03/08/20052,087.112,095.742,072.592,073.55
03/09/20052,070.852,079.372,060.232,061.29
03/10/20052,065.092,067.212,042.022,059.72
03/11/20052,063.562,069.42,036.412,041.6
03/14/20052,043.642,051.042,037.412,051.04
03/15/20052,057.172,059.072,034.412,034.98
03/16/20052,028.292,037.962,011.672,015.75
03/17/20052,016.912,023.672,010.522,016.42
03/18/20052,018.412,020.41,999.982,007.79
03/21/20052,008.162,011.391,993.762,007.51
03/22/20052,007.722,017.661,988.861,989.34
03/23/20051,985.491,999.431,985.221,990.22
03/24/20051,997.482,008.631,991.061,991.06
03/28/20051,998.762,005.491,992.521,992.52
03/29/20051,990.272,002.651,968.581,973.88
03/30/20051,980.072,005.671,980.072,005.67
03/31/20052,005.712,006.621,994.81,999.23
04/01/20052,009.092,014.731,982.191,984.81
04/04/20051,983.811,995.81,972.071,991.07
04/05/20051,994.382,002.351,991.881,999.32
04/06/20052,004.252,017.081,996.911,999.14
04/07/20051,999.612,018.791,998.142,018.79
04/08/20052,018.422,021.821,999.331,999.35
04/11/20052,004.162,006.241,991.211,992.12
04/12/20051,988.332,007.241,970.012,005.4
04/13/20052,000.462,001.31,972.11,974.37
04/14/20051,974.181,975.421,946.581,946.71
04/15/20051,932.961,940.151,906.711,908.15
04/18/20051,906.431,921.691,904.271,912.92
04/19/20051,922.821,933.211,918.151,932.36
04/20/20051,944.641,945.61,912.351,913.76
04/21/20051,931.851,962.411,928.521,962.41
04/22/20051,953.581,953.771,921.381,932.19
04/25/20051,942.021,954.871,938.451,950.78
04/26/20051,943.751,958.581,927.441,927.44
04/27/20051,919.421,937.151,913.141,930.43
04/28/20051,922.031,927.311,904.081,904.18
04/29/20051,917.641,921.771,889.831,921.65
05/02/20051,923.231,933.421,916.031,928.65
05/03/20051,924.781,944.531,924.781,933.07
05/04/20051,937.791,963.261,935.241,962.23
05/05/20051,960.381,969.291,951.491,961.8
05/06/20051,972.661,973.51,960.761,967.35
05/09/20051,967.741,979.671,960.271,979.67
05/10/20051,968.081,971.251,957.291,962.77
05/11/20051,966.061,972.521,943.891,971.55
05/12/20051,970.81,982.21,956.451,963.88
05/13/20051,978.281,9901,964.771,976.78
05/16/20051,976.381,994.471,973.671,994.43
05/17/20051,986.162,004.151,980.942,004.15
05/18/20052,008.632,034.32,007.22,030.65
05/19/20052,032.092,042.682,030.052,042.58
05/20/20052,040.632,046.422,033.352,046.42
05/23/20052,046.092,062.952,046.092,056.65
05/24/20052,052.282,062.522,049.772,061.62
05/25/20052,055.782,055.782,041.952,050.12
05/26/20052,057.992,072.542,057.82,071.24
05/27/20052,068.532,076.82,064.992,075.73
05/31/20052,073.922,076.012,065.022,068.22
06/01/20052,067.232,095.542,067.232,087.86
06/02/20052,081.822,097.82,081.822,097.8
06/03/20052,094.182,095.992,069.172,071.43
06/06/20052,072.362,078.612,066.362,075.76
06/07/20052,079.062,095.962,067.142,067.16
06/08/20052,073.212,074.612,057.582,060.18
06/09/20052,059.582,077.472,052.962,076.91
06/10/20052,076.252,076.252,055.942,063
06/13/20052,059.962,078.262,058.722,068.96
06/14/20052,068.042,074.782,064.082,069.04
06/15/20052,076.732,079.132,053.392,074.92
06/16/20052,076.272,089.512,073.292,089.15
06/17/20052,098.332,098.532,085.242,090.11
06/20/20052,081.052,096.772,076.422,088.13
06/21/20052,087.632,095.692,083.592,091.07
06/22/20052,097.052,102.752,083.762,092.03
06/23/20052,093.912,106.572,070.572,070.66
06/24/20052,070.332,071.522,050.762,053.27
06/27/20052,050.32,054.472,039.692,045.2
06/28/20052,051.772,072.582,050.982,069.89
06/29/20052,074.442,076.022,066.452,068.89
06/30/20052,072.052,076.162,056.242,056.96
07/01/20052,060.972,064.812,053.062,057.37
07/05/20052,052.12,079.62,052.12,078.75
07/06/20052,076.92,084.762,068.422,068.65
07/07/20052,050.712,076.432,050.32,075.66
07/08/20052,077.92,113.912,076.532,112.88
07/11/20052,115.982,135.692,115.572,135.43
07/12/20052,132.512,149.782,128.822,143.15
07/13/20052,142.62,146.562,136.372,144.11
07/14/20052,156.562,164.182,148.612,152.82
07/15/20052,152.72,160.642,145.182,156.78
07/18/20052,151.842,153.522,144.782,144.87
07/19/20052,156.772,173.872,154.362,173.18
07/20/20052,158.972,191.092,158.092,188.57
07/21/20052,191.772,193.192,171.982,178.6
07/22/20052,176.142,182.642,165.442,179.74
07/25/20052,179.042,186.462,165.932,166.74
07/26/20052,170.62,181.142,167.092,175.99
07/27/20052,178.732,187.152,167.882,186.22
07/28/20052,188.292,198.522,183.272,198.44
07/29/20052,195.472,201.392,184.432,184.83
08/01/20052,191.492,201.872,189.082,195.38
08/02/20052,197.792,2192,197.792,218.15
08/03/20052,211.092,219.912,209.42,216.81
08/04/20052,208.332,209.372,190.32,191.32
08/05/20052,189.422,195.12,175.912,177.91
08/08/20052,182.992,185.562,163.52,164.39
08/09/20052,170.442,181.272,167.882,174.19
08/10/20052,178.072,185.912,152.822,157.81
08/11/20052,158.32,174.552,156.972,174.55
08/12/20052,158.942,161.072,144.62,156.9
08/15/20052,153.712,173.662,147.852,167.04
08/16/20052,160.972,161.462,136.492,137.06
08/17/20052,139.362,153.042,137.182,145.15
08/18/20052,139.42,146.492,133.082,136.08
08/19/20052,138.742,143.922,134.992,135.56
08/22/20052,140.952,151.842,129.462,141.41
08/23/20052,142.292,145.712,131.022,137.25
08/24/20052,133.172,156.132,127.32,128.91
08/25/20052,131.32,138.462,129.462,134.37
08/26/20052,132.972,133.172,118.042,120.77
08/29/20052,112.442,139.42,112.252,137.65
08/30/20052,130.882,132.212,118.272,129.76
08/31/20052,130.812,152.092,124.082,152.09
09/01/20052,150.032,157.322,142.322,147.9
09/02/20052,150.522,152.222,139.282,141.07
09/06/20052,147.312,167.12,147.312,166.86
09/07/20052,164.142,172.392,158.612,172.03
09/08/20052,165.722,173.852,161.292,166.03
09/09/20052,168.92,177.232,164.412,175.51
09/12/20052,176.472,186.832,175.232,182.83
09/13/20052,177.952,185.892,167.832,171.75
09/14/20052,173.622,174.012,149.192,149.33
09/15/20052,153.752,155.752,142.732,146.15
09/16/20052,153.752,160.832,146.792,160.35
09/19/20052,157.372,159.492,139.892,145.26
09/20/20052,149.442,162.142,127.482,131.33
09/21/20052,129.652,129.962,106.642,106.64
09/22/20052,104.392,114.592,093.062,110.78
09/23/20052,105.372,121.052,099.952,116.84
09/26/20052,127.92,132.62,112.272,121.46
09/27/20052,123.652,125.92,109.052,116.42
09/28/20052,122.192,127.492,109.752,115.4
09/29/20052,114.972,141.432,107.72,141.22
09/30/20052,140.172,151.692,138.232,151.69
10/03/20052,152.72,162.792,152.592,155.43
10/04/20052,156.262,1672,1392,139.36
10/05/20052,139.162,139.62,103.022,103.02
10/06/20052,104.922,110.832,069.042,084.08
10/07/20052,091.122,097.422,082.442,090.35
10/10/20052,091.682,093.232,078.112,078.92
10/11/20052,084.382,085.612,058.192,061.09
10/12/20052,055.442,064.662,032.792,037.47
10/13/20052,033.862,051.232,025.582,047.22
10/14/20052,054.52,064.952,042.542,064.83
10/17/20052,065.542,071.252,054.192,070.3
10/18/20052,069.322,072.52,055.962,056
10/19/20052,048.662,091.242,042.032,091.24
10/20/20052,088.042,096.432,058.522,068.11
10/21/20052,083.842,091.442,074.22,082.21
10/24/20052,089.512,115.882,083.982,115.83
10/25/20052,109.552,116.422,094.792,109.45
10/26/20052,104.022,121.362,098.152,100.05
10/27/20052,095.852,098.042,063.812,063.81
10/28/20052,073.852,089.882,064.922,089.88
10/31/20052,094.372,125.732,094.372,120.3
11/01/20052,109.892,121.252,108.862,114.05
11/02/20052,110.952,144.562,110.872,144.31
11/03/20052,157.32,169.982,153.22,160.22
11/04/20052,165.12,172.682,156.62,169.43
11/07/20052,174.252,182.092,165.822,178.24
11/08/20052,172.372,180.792,166.252,172.07
11/09/20052,171.232,182.92,166.162,175.81
11/10/20052,175.022,196.752,162.652,196.68
11/11/20052,198.262,205.362,198.262,202.47
11/14/20052,203.792,206.882,197.122,200.95
11/15/20052,199.392,204.692,181.922,186.74
11/16/20052,189.462,191.192,176.542,187.93
11/17/20052,195.482,220.462,194.662,220.46
11/18/20052,232.362,234.32,218.812,227.07
11/21/20052,226.622,242.32,219.252,241.67
11/22/20052,235.32,257.772,232.742,253.56
11/23/20052,251.372,269.32,250.42,259.98
11/25/20052,262.432,264.132,256.452,263.01
11/28/20052,263.552,264.062,239.342,239.37
11/29/20052,247.72,253.252,232.542,232.71
11/30/20052,232.52,243.412,230.192,232.82
12/01/20052,244.852,269.392,244.712,267.17
12/02/20052,266.172,273.612,261.132,273.37
12/05/20052,269.072,269.482,250.842,257.64
12/06/20052,267.762,278.162,259.372,260.76
12/07/20052,263.292,264.912,244.622,252.01
12/08/20052,254.82,261.612,233.742,246.46
12/09/20052,247.282,258.672,241.032,256.73
12/12/20052,263.972,266.142,253.442,260.95
12/13/20052,256.62,271.852,254.922,265
12/14/20052,261.942,270.442,254.442,262.59
12/15/20052,266.052,267.552,247.322,260.63
12/16/20052,262.082,263.892,251.672,252.48
12/19/20052,254.642,256.032,221.792,222.74
12/20/20052,223.562,231.022,213.522,222.42
12/21/20052,227.532,241.942,225.192,231.66
12/22/20052,233.792,247.092,232.572,246.49
12/23/20052,249.412,254.712,245.582,249.42
12/27/20052,253.052,259.682,226.622,226.89
12/28/20052,230.362,233.542,221.412,228.94
12/29/20052,229.62,232.892,216.982,218.16
12/30/20052,209.032,209.972,200.512,205.32