^IXIC: NASDAQ Composite Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,263.1867

CLOSE 2,263.41

Low

LOW 2,012.78

High

HIGH 2,470.95

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	2,216.53	2,249.68	2,189.91	2,243.74
01/04/2006	2,246.96	2,265.28	2,246.07	2,263.46
01/05/2006	2,264.93	2,277.56	2,264.5	2,276.87
01/06/2006	2,289.21	2,306.72	2,281.01	2,305.62
01/09/2006	2,306.18	2,322.63	2,303.13	2,318.69
01/10/2006	2,306.22	2,320.32	2,303.93	2,320.32
01/11/2006	2,321.41	2,332.92	2,316.49	2,331.36
01/12/2006	2,327.17	2,330.31	2,313.22	2,316.69
01/13/2006	2,317.74	2,321.7	2,308.16	2,317.04
01/17/2006	2,302.56	2,305.87	2,294.05	2,302.69
01/18/2006	2,265.5	2,285.94	2,264.08	2,279.64
01/19/2006	2,291.69	2,311.71	2,289.82	2,301.81
01/20/2006	2,300.36	2,300.73	2,245.2	2,247.7
01/23/2006	2,255.31	2,256.24	2,241.02	2,248.47
01/24/2006	2,256.13	2,269.44	2,256.03	2,265.25
01/25/2006	2,275.3	2,275.3	2,253.06	2,260.65
01/26/2006	2,274.85	2,284.07	2,264.85	2,283
01/27/2006	2,293.37	2,314.36	2,289.47	2,304.23
01/30/2006	2,306.24	2,313.98	2,304.75	2,306.78
01/31/2006	2,305.82	2,311.83	2,292.95	2,305.82
02/01/2006	2,294.11	2,311.57	2,292.23	2,310.56
02/02/2006	2,306.57	2,308.05	2,277.3	2,281.57
02/03/2006	2,268.43	2,274.62	2,255.99	2,262.58
02/06/2006	2,263.12	2,265.81	2,249.75	2,258.8
02/07/2006	2,255.94	2,265.54	2,239.51	2,244.96
02/08/2006	2,260.22	2,268.72	2,246.98	2,266.98
02/09/2006	2,273.77	2,284.52	2,254.26	2,255.87
02/10/2006	2,255.77	2,266.44	2,235.41	2,261.88
02/13/2006	2,252.04	2,254.31	2,232.68	2,239.81
02/14/2006	2,243.54	2,266.82	2,237.47	2,262.17
02/15/2006	2,259.04	2,277.13	2,255.1	2,276.43
02/16/2006	2,281.88	2,294.63	2,278.06	2,294.63
02/17/2006	2,291.73	2,291.76	2,279.63	2,282.36
02/21/2006	2,283.52	2,284.82	2,256.75	2,262.96
02/22/2006	2,264.69	2,287.99	2,259.17	2,283.17
02/23/2006	2,279.59	2,293.74	2,271.82	2,279.32
02/24/2006	2,278.27	2,287.86	2,272.78	2,287.04
02/27/2006	2,291.48	2,313.53	2,291.24	2,307.18
02/28/2006	2,300.96	2,305.62	2,276.74	2,281.39
03/01/2006	2,288.15	2,315.95	2,285.64	2,314.64
03/02/2006	2,305.53	2,316.93	2,299.76	2,311.11
03/03/2006	2,299.1	2,324.92	2,297.09	2,302.6
03/06/2006	2,306.66	2,309.51	2,281.37	2,286.03
03/07/2006	2,280.08	2,280.08	2,259.64	2,268.38
03/08/2006	2,260.87	2,275.13	2,248.65	2,267.46
03/09/2006	2,272.26	2,279.28	2,249.56	2,249.72
03/10/2006	2,251.81	2,266.99	2,239.54	2,262.04
03/13/2006	2,269.44	2,280.2	2,263.68	2,267.03
03/14/2006	2,264.25	2,296.92	2,264.24	2,295.9
03/15/2006	2,301.17	2,312.49	2,293.06	2,311.84
03/16/2006	2,319.11	2,323.79	2,299.55	2,299.56
03/17/2006	2,306.17	2,310.84	2,294.5	2,306.48
03/20/2006	2,311.93	2,317.13	2,305.59	2,314.11
03/21/2006	2,312.9	2,332.95	2,292.55	2,294.23
03/22/2006	2,283.39	2,305.44	2,282.38	2,303.35
03/23/2006	2,300.17	2,305.17	2,287.9	2,300.15
03/24/2006	2,304.74	2,316.15	2,300.37	2,312.82
03/27/2006	2,312.47	2,319.93	2,310.02	2,315.58
03/28/2006	2,315.61	2,327.83	2,299.56	2,304.46
03/29/2006	2,309.94	2,344.67	2,308.41	2,337.78
03/30/2006	2,340.23	2,353.14	2,330.84	2,340.82
03/31/2006	2,345.53	2,348.89	2,334.54	2,339.79
04/03/2006	2,352.24	2,357.53	2,334.6	2,336.74
04/04/2006	2,337.95	2,350.7	2,332.67	2,345.36
04/05/2006	2,349.82	2,361.91	2,341.66	2,359.75
04/06/2006	2,358.92	2,366.56	2,347.64	2,361.17
04/07/2006	2,367.32	2,375.45	2,336.71	2,339.02
04/10/2006	2,340.39	2,343.59	2,326.47	2,333.27
04/11/2006	2,337.88	2,339.79	2,302.19	2,310.35
04/12/2006	2,309.39	2,318.05	2,308.33	2,314.68
04/13/2006	2,314.32	2,333.03	2,310.12	2,326.11
04/17/2006	2,325.56	2,332.67	2,299.42	2,311.16
04/18/2006	2,318.27	2,357.46	2,318.27	2,356.14
04/19/2006	2,358.87	2,370.93	2,350.04	2,370.88
04/20/2006	2,368.74	2,375.54	2,354.07	2,362.55
04/21/2006	2,371.65	2,371.65	2,333.5	2,342.86
04/24/2006	2,338.78	2,338.78	2,324.28	2,333.38
04/25/2006	2,338.54	2,338.54	2,321.64	2,330.3
04/26/2006	2,333.57	2,342.88	2,327.73	2,333.63
04/27/2006	2,324.63	2,361.89	2,315.12	2,344.95
04/28/2006	2,321.61	2,337.28	2,317.47	2,322.57
05/01/2006	2,329.79	2,334.69	2,300.25	2,304.79
05/02/2006	2,311.73	2,313.93	2,302.8	2,309.84
05/03/2006	2,311.2	2,312.6	2,295.03	2,303.97
05/04/2006	2,307.38	2,326.82	2,307.38	2,323.9
05/05/2006	2,335.96	2,344.37	2,332.68	2,342.57
05/08/2006	2,342.41	2,347.51	2,339.46	2,344.99
05/09/2006	2,339.71	2,343.62	2,334.17	2,338.25
05/10/2006	2,332.82	2,338.25	2,314.45	2,320.74
05/11/2006	2,319.08	2,319.6	2,270.51	2,272.7
05/12/2006	2,263.97	2,264.19	2,243.32	2,243.78
05/15/2006	2,234.01	2,245.18	2,220.5	2,238.52
05/16/2006	2,239	2,243.74	2,222.8	2,229.13
05/17/2006	2,214.9	2,222.38	2,193.87	2,195.8
05/18/2006	2,205.37	2,212.95	2,180.28	2,180.32
05/19/2006	2,183.34	2,198.66	2,164.54	2,193.88
05/22/2006	2,178.15	2,184.57	2,156.67	2,172.86
05/23/2006	2,188.38	2,199.56	2,158.76	2,158.76
05/24/2006	2,159.83	2,179.84	2,135.81	2,169.17
05/25/2006	2,182.43	2,198.58	2,174.24	2,198.24
05/26/2006	2,205.9	2,210.49	2,196.7	2,210.37
05/30/2006	2,202.57	2,202.57	2,164.74	2,164.74
05/31/2006	2,171.46	2,185.33	2,165.79	2,178.88
06/01/2006	2,179.82	2,219.86	2,177.8	2,219.86
06/02/2006	2,229.84	2,233.88	2,203.73	2,219.41
06/05/2006	2,212.35	2,219.41	2,169.4	2,169.62
06/06/2006	2,174.28	2,176.47	2,144.2	2,162.78
06/07/2006	2,166.58	2,184.44	2,150.69	2,151.8
06/08/2006	2,141.59	2,151.8	2,100.43	2,145.32
06/09/2006	2,151.92	2,163.21	2,133.47	2,135.06
06/12/2006	2,137.47	2,138.68	2,091.32	2,091.32
06/13/2006	2,089.88	2,108.36	2,067.74	2,072.47
06/14/2006	2,075.55	2,091.94	2,065.11	2,086
06/15/2006	2,098.37	2,147.91	2,086	2,144.15
06/16/2006	2,140.51	2,144.15	2,122.78	2,129.95
06/19/2006	2,136.6	2,138.77	2,104.38	2,110.42
06/20/2006	2,110.92	2,126.72	2,103.77	2,107.06
06/21/2006	2,109.22	2,152.56	2,107.06	2,141.2
06/22/2006	2,138.97	2,141.2	2,113.59	2,122.98
06/23/2006	2,120.3	2,137.43	2,110.81	2,121.47
06/26/2006	2,126.46	2,135.71	2,121.47	2,133.67
06/27/2006	2,134.58	2,139.43	2,098.76	2,100.25
06/28/2006	2,105.94	2,112.62	2,090.78	2,111.84
06/29/2006	2,121.5	2,174.38	2,111.84	2,174.38
06/30/2006	2,181.47	2,183.48	2,164.67	2,172.09
07/03/2006	2,177.91	2,190.44	2,172.09	2,190.43
07/05/2006	2,174.69	2,190.43	2,147.12	2,153.34
07/06/2006	2,156.3	2,168.54	2,148.21	2,155.09
07/07/2006	2,146.89	2,155.09	2,126.64	2,130.06
07/10/2006	2,135.96	2,142.36	2,109.18	2,116.93
07/11/2006	2,110.42	2,129.47	2,095.69	2,128.86
07/12/2006	2,121.71	2,128.86	2,090.23	2,090.24
07/13/2006	2,076.39	2,090.24	2,054.1	2,054.11
07/14/2006	2,053.88	2,056.53	2,027.11	2,037.35
07/17/2006	2,034.76	2,050.65	2,028.3	2,037.72
07/18/2006	2,043.18	2,052.53	2,012.78	2,043.22
07/19/2006	2,037.68	2,086.07	2,037.1	2,080.71
07/20/2006	2,083.83	2,084.24	2,038.71	2,039.42
07/21/2006	2,035.26	2,035.78	2,014.07	2,020.39
07/24/2006	2,030.49	2,061.84	2,030.49	2,061.84
07/25/2006	2,060.38	2,080.11	2,055.34	2,073.9
07/26/2006	2,066.46	2,083.96	2,053.64	2,070.46
07/27/2006	2,082.57	2,093.14	2,052.02	2,054.47
07/28/2006	2,065.28	2,094.95	2,065.06	2,094.14
07/31/2006	2,087.86	2,098.24	2,082.62	2,091.47
08/01/2006	2,080.34	2,080.34	2,052.75	2,061.99
08/02/2006	2,069.91	2,089	2,069.58	2,078.81
08/03/2006	2,064.56	2,099.81	2,060.91	2,092.34
08/04/2006	2,107.83	2,119.01	2,068.8	2,085.05
08/07/2006	2,079.45	2,079.45	2,064.94	2,072.5
08/08/2006	2,079.52	2,083.9	2,054.13	2,060.85
08/09/2006	2,085.56	2,097.76	2,056.77	2,060.28
08/10/2006	2,052.98	2,076.35	2,048.22	2,071.74
08/11/2006	2,066.23	2,066.23	2,049.84	2,057.71
08/14/2006	2,073.01	2,092.66	2,067.69	2,069.04
08/15/2006	2,092.49	2,115.01	2,089.6	2,115.01
08/16/2006	2,127.06	2,149.54	2,120.11	2,149.54
08/17/2006	2,144.3	2,168.11	2,141.56	2,157.61
08/18/2006	2,157.14	2,165.47	2,138.45	2,163.95
08/21/2006	2,151.91	2,153.53	2,140.81	2,147.75
08/22/2006	2,145.31	2,162.68	2,140.63	2,150.02
08/23/2006	2,152.91	2,160.11	2,126.75	2,134.66
08/24/2006	2,142.34	2,144.33	2,122.65	2,137.11
08/25/2006	2,132.17	2,152.92	2,129.25	2,140.29
08/28/2006	2,140.52	2,164.22	2,139.57	2,160.7
08/29/2006	2,161.96	2,173.88	2,145.22	2,172.3
08/30/2006	2,175.07	2,188.55	2,167.48	2,185.73
08/31/2006	2,189.17	2,193.34	2,181.77	2,183.75
09/01/2006	2,194.56	2,198.58	2,182.93	2,193.16
09/05/2006	2,192.94	2,207.55	2,184.42	2,205.7
09/06/2006	2,189.7	2,190.26	2,167.63	2,167.84
09/07/2006	2,160.05	2,174.8	2,149.36	2,155.29
09/08/2006	2,160.02	2,168.44	2,154.55	2,165.79
09/11/2006	2,152.12	2,180.39	2,147.44	2,173.25
09/12/2006	2,174.61	2,217.28	2,174.61	2,215.82
09/13/2006	2,214.8	2,229.18	2,211.14	2,227.67
09/14/2006	2,221.73	2,230.97	2,218.86	2,228.73
09/15/2006	2,243.28	2,247.16	2,227.72	2,235.59
09/18/2006	2,232.99	2,247.47	2,228.52	2,235.75
09/19/2006	2,239.86	2,239.86	2,202.93	2,222.37
09/20/2006	2,242.11	2,257.28	2,242.11	2,252.89
09/21/2006	2,257.54	2,261.47	2,232.89	2,237.75
09/22/2006	2,233.55	2,233.55	2,210.13	2,218.93
09/25/2006	2,227.37	2,253.45	2,212.02	2,249.07
09/26/2006	2,247.72	2,261.78	2,243.67	2,261.34
09/27/2006	2,256.17	2,271	2,254.37	2,263.39
09/28/2006	2,266.93	2,273.12	2,252.91	2,270.02
09/29/2006	2,273.3	2,273.3	2,257.98	2,258.43
10/02/2006	2,257	2,262.67	2,235.68	2,237.6
10/03/2006	2,233.01	2,251.86	2,224.21	2,243.65
10/04/2006	2,239.88	2,290.98	2,239.26	2,290.95
10/05/2006	2,289.53	2,306.35	2,287.61	2,306.34
10/06/2006	2,296.15	2,306.28	2,289.99	2,299.99
10/09/2006	2,297.82	2,317.42	2,295.25	2,311.77
10/10/2006	2,314.12	2,319.06	2,302.24	2,315.43
10/11/2006	2,304.67	2,322.07	2,292.29	2,308.27
10/12/2006	2,318.28	2,346.29	2,318.28	2,346.18
10/13/2006	2,344.7	2,360.23	2,341.4	2,357.29
10/16/2006	2,359.19	2,368.11	2,358.01	2,363.84
10/17/2006	2,354.07	2,354.07	2,329.8	2,344.95
10/18/2006	2,355.42	2,362.09	2,330.49	2,337.15
10/19/2006	2,332.54	2,345.24	2,324.43	2,340.94
10/20/2006	2,340.94	2,349.36	2,329.13	2,342.3
10/23/2006	2,338.15	2,364.2	2,330.61	2,355.56
10/24/2006	2,352.49	2,356.03	2,335.91	2,344.84
10/25/2006	2,346.77	2,359.76	2,338.65	2,356.59
10/26/2006	2,361.09	2,379.29	2,347.88	2,379.1
10/27/2006	2,375.17	2,377.34	2,347.07	2,350.62
10/30/2006	2,347.21	2,371.06	2,341.03	2,363.77
10/31/2006	2,368.75	2,374.64	2,355.95	2,366.71
11/01/2006	2,373.49	2,375.53	2,330.57	2,334.35
11/02/2006	2,324.48	2,339.13	2,320.84	2,334.02
11/03/2006	2,339.04	2,343.98	2,316.82	2,330.79
11/06/2006	2,341.66	2,371.81	2,341.66	2,365.95
11/07/2006	2,366.01	2,391.34	2,363.64	2,375.88
11/08/2006	2,363.92	2,393.47	2,358.44	2,384.94
11/09/2006	2,399.28	2,401.33	2,370.6	2,376.01
11/10/2006	2,378.26	2,389.72	2,373.62	2,389.72
11/13/2006	2,389.52	2,408.91	2,387.88	2,406.38
11/14/2006	2,408.05	2,430.83	2,394.62	2,430.66
11/15/2006	2,430.14	2,452.56	2,429.68	2,442.75
11/16/2006	2,447.09	2,453.35	2,438.04	2,449.06
11/17/2006	2,439.63	2,445.86	2,431.79	2,445.86
11/20/2006	2,441.16	2,457.14	2,437.84	2,452.72
11/21/2006	2,454.65	2,456.6	2,445.04	2,454.84
11/22/2006	2,463.21	2,467.2	2,450.64	2,465.98
11/24/2006	2,449.73	2,468.42	2,449.32	2,460.26
11/27/2006	2,454.17	2,454.64	2,405.89	2,405.92
11/28/2006	2,397.32	2,414.08	2,390.1	2,412.61
11/29/2006	2,422.91	2,436.61	2,414.8	2,432.23
11/30/2006	2,430.75	2,441.35	2,419.23	2,431.77
12/01/2006	2,430.75	2,434.39	2,392.95	2,413.21
12/04/2006	2,420.92	2,455.67	2,420.6	2,448.39
12/05/2006	2,455.7	2,459.51	2,445.14	2,452.38
12/06/2006	2,447.54	2,451.86	2,436.47	2,445.86
12/07/2006	2,449.64	2,454.91	2,427.69	2,427.69
12/08/2006	2,423.67	2,447.03	2,416.77	2,437.36
12/11/2006	2,437.36	2,453.22	2,429.97	2,442.86
12/12/2006	2,443.03	2,444.72	2,419.32	2,431.6
12/13/2006	2,444.12	2,444.12	2,423.87	2,432.41
12/14/2006	2,435.75	2,461.31	2,435.75	2,453.85
12/15/2006	2,467.36	2,470.02	2,455.24	2,457.2
12/18/2006	2,462.43	2,470.95	2,428.66	2,435.57
12/19/2006	2,420.08	2,437.33	2,408.85	2,429.55
12/20/2006	2,432	2,443.34	2,426.41	2,427.61
12/21/2006	2,430.14	2,433.13	2,408.99	2,415.85
12/22/2006	2,415.98	2,416.49	2,400.72	2,401.18
12/26/2006	2,398.22	2,414.21	2,397.68	2,413.51
12/27/2006	2,418.78	2,432.73	2,418.78	2,431.22
12/28/2006	2,425.32	2,432.48	2,420.91	2,425.57
12/29/2006	2,423.03	2,437.38	2,413.43	2,415.29

Menu

Create your free account now!

^IXIC: NASDAQ Composite Historical Data

2006 Historical Chart

Average

Low

High