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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,579.0009
CLOSE 2,578.4666

Low

LOW 2,331.57

High

HIGH 2,861.51
DATEOPENHIGHLOWCLOSE
01/03/20072,429.722,454.622,394.662,423.16
01/04/20072,423.822,460.512,413.752,453.43
01/05/20072,445.072,445.072,420.592,434.25
01/08/20072,435.252,445.632,421.132,438.2
01/09/20072,443.262,449.872,423.562,443.83
01/10/20072,434.042,461.342,427.92,459.33
01/11/20072,464.892,489.462,463.392,484.85
01/12/20072,481.722,502.822,481.542,502.82
01/16/20072,504.562,508.932,493.922,497.78
01/17/20072,487.892,496.932,475.832,479.42
01/18/20072,475.332,475.82,438.112,443.21
01/19/20072,437.632,453.792,435.682,451.31
01/22/20072,454.52,454.662,422.922,431.07
01/23/20072,428.262,447.032,425.982,431.41
01/24/20072,443.012,466.282,440.822,466.28
01/25/20072,469.272,470.512,430.562,434.24
01/26/20072,441.12,443.442,418.612,435.49
01/29/20072,434.642,451.832,431.312,441.09
01/30/20072,446.662,4512,437.422,448.64
01/31/20072,443.332,471.22,433.762,463.93
02/01/20072,474.082,481.382,458.712,468.38
02/02/20072,474.192,478.412,466.562,475.88
02/05/20072,475.032,481.572,466.182,470.6
02/06/20072,475.782,478.242,454.62,471.49
02/07/20072,483.732,495.272,475.572,490.5
02/08/20072,484.52,492.412,477.712,488.67
02/09/20072,491.652,496.522,453.442,459.82
02/12/20072,460.632,460.632,444.682,450.38
02/13/20072,456.982,464.562,452.172,459.88
02/14/20072,468.042,494.512,468.042,488.38
02/15/20072,489.842,498.372,485.512,497.1
02/16/20072,491.482,497.922,482.662,496.31
02/20/20072,491.752,514.222,479.922,513.04
02/21/20072,503.542,518.422,500.962,518.42
02/22/20072,523.362,531.422,509.062,524.94
02/23/20072,522.532,522.842,506.952,515.1
02/26/20072,525.042,525.982,492.542,504.52
02/27/20072,468.742,470.922,402.362,407.86
02/28/20072,411.892,431.862,395.352,416.15
03/01/20072,377.182,419.152,359.442,404.21
03/02/20072,389.862,401.262,3682,368
03/05/20072,345.012,377.842,340.42,340.68
03/06/20072,363.152,390.142,361.272,385.14
03/07/20072,382.652,388.782,371.922,374.64
03/08/20072,396.552,402.22,3822,387.73
03/09/20072,403.132,404.82,375.572,387.55
03/12/20072,385.142,404.022,384.392,402.29
03/13/20072,388.862,395.982,350.572,350.57
03/14/20072,350.942,371.742,331.572,371.74
03/15/20072,371.022,382.622,367.742,378.7
03/16/20072,376.822,385.322,364.362,372.66
03/19/20072,384.662,399.82,381.552,394.41
03/20/20072,394.822,412.642,393.192,408.21
03/21/20072,415.542,455.922,405.392,455.92
03/22/20072,457.062,457.372,442.512,451.74
03/23/20072,451.832,459.962,447.812,448.93
03/26/20072,451.62,455.632,4282,455.63
03/27/20072,448.922,450.032,435.192,437.43
03/28/20072,427.192,434.322,413.092,417.1
03/29/20072,432.52,433.042,396.832,417.88
03/30/20072,419.912,432.22,403.012,421.64
04/02/20072,425.362,427.942,409.042,422.26
04/03/20072,432.32,456.172,432.32,450.33
04/04/20072,451.942,461.492,448.692,458.69
04/05/20072,457.652,471.342,455.62,471.34
04/09/20072,478.022,478.682,464.572,469.18
04/10/20072,468.132,479.462,468.032,477.61
04/11/20072,477.762,478.512,452.052,459.31
04/12/20072,455.722,480.412,448.712,480.32
04/13/20072,479.692,491.942,468.232,491.94
04/16/20072,500.552,519.032,500.552,518.33
04/17/20072,519.122,522.072,510.62,516.95
04/18/20072,507.342,518.212,499.652,510.5
04/19/20072,497.222,515.952,490.342,505.35
04/20/20072,525.232,532.242,515.242,526.39
04/23/20072,525.772,531.42,518.472,523.67
04/24/20072,528.392,529.482,509.262,524.54
04/25/20072,533.542,551.392,523.842,547.89
04/26/20072,551.492,560.642,544.122,554.46
04/27/20072,554.482,562.992,550.12,557.21
04/30/20072,558.052,558.752,525.092,525.09
05/01/20072,529.952,532.372,510.572,531.53
05/02/20072,531.962,562.782,531.962,557.84
05/03/20072,560.852,569.82,555.842,565.46
05/04/20072,574.52,577.962,561.732,572.15
05/07/20072,572.642,580.062,569.222,570.95
05/08/20072,563.182,571.752,551.152,571.75
05/09/20072,557.632,579.982,555.712,576.34
05/10/20072,564.82,570.732,533.122,533.74
05/11/20072,541.662,562.452,539.672,562.22
05/14/20072,564.052,568.932,537.922,546.44
05/15/20072,544.672,557.782,523.832,525.29
05/16/20072,532.712,547.422,519.352,547.42
05/17/20072,544.322,547.712,535.472,539.38
05/18/20072,548.072,559.032,540.672,558.45
05/21/20072,560.932,587.872,560.852,578.79
05/22/20072,580.042,593.032,573.952,588.02
05/23/20072,592.622,600.942,576.232,577.05
05/24/20072,577.212,585.732,531.282,537.92
05/25/20072,547.412,560.032,544.462,557.19
05/29/20072,561.042,576.362,558.42,572.06
05/30/20072,556.172,592.592,551.682,592.59
05/31/20072,599.472,607.92,594.292,604.52
06/01/20072,614.012,626.42,608.692,613.92
06/04/20072,606.052,619.752,604.852,618.29
06/05/20072,611.162,613.312,595.012,611.23
06/06/20072,599.562,599.562,578.812,587.18
06/07/20072,577.372,585.732,541.382,541.38
06/08/20072,541.142,573.742,534.972,573.54
06/11/20072,569.642,584.822,566.842,572.15
06/12/20072,560.412,576.892,547.992,549.77
06/13/20072,558.472,582.312,556.722,582.31
06/14/20072,584.142,604.762,583.932,599.41
06/15/20072,625.332,630.512,620.722,626.71
06/18/20072,631.342,631.452,617.662,626.6
06/19/20072,620.312,631.32,612.422,626.76
06/20/20072,632.22,634.62,599.632,599.96
06/21/20072,597.652,618.542,586.052,616.96
06/22/20072,610.362,612.752,583.242,588.96
06/25/20072,590.592,605.872,568.52,577.08
06/26/20072,589.222,590.892,566.342,574.16
06/27/20072,563.832,605.922,560.452,605.35
06/28/20072,606.142,624.62,604.62,608.37
06/29/20072,619.942,626.562,590.092,603.23
07/02/20072,617.392,632.32,614.842,632.3
07/03/20072,636.712,644.952,6352,644.95
07/05/20072,646.32,658.012,637.782,656.65
07/06/20072,656.32,667.972,649.052,666.51
07/09/20072,668.992,672.592,660.652,670.02
07/10/20072,657.872,662.552,637.662,639.16
07/11/20072,637.122,652.342,631.892,651.79
07/12/20072,662.762,701.732,662.522,701.73
07/13/20072,696.962,707.642,694.092,707
07/16/20072,703.42,712.132,693.712,697.33
07/17/20072,702.12,719.942,701.562,712.29
07/18/20072,695.282,699.872,674.262,699.49
07/19/20072,716.662,724.742,710.842,720.04
07/20/20072,709.992,710.322,674.642,687.6
07/23/20072,698.492,705.032,688.412,690.58
07/24/20072,673.72,682.42,634.032,639.86
07/25/20072,660.192,665.812,628.152,648.17
07/26/20072,620.752,632.462,563.812,599.34
07/27/20072,599.872,608.992,562.062,562.24
07/30/20072,568.142,5922,552.312,583.28
07/31/20072,606.322,607.452,545.92,546.27
08/01/20072,538.52,557.112,515.812,553.87
08/02/20072,557.592,579.282,553.142,575.98
08/03/20072,572.922,575.582,511.122,511.25
08/06/20072,524.872,547.332,491.962,547.33
08/07/20072,532.782,577.812,523.442,561.6
08/08/20072,582.62,627.752,582.62,612.98
08/09/20072,573.032,615.932,556.492,556.49
08/10/20072,529.542,569.252,503.162,544.89
08/13/20072,566.62,572.512,541.352,542.24
08/14/20072,549.262,552.492,499.122,499.12
08/15/20072,492.762,520.392,457.892,458.83
08/16/20072,440.912,460.52,386.692,451.07
08/17/20072,510.382,524.962,466.362,505.03
08/20/20072,511.072,516.312,487.442,508.59
08/21/20072,502.312,529.662,500.662,521.3
08/22/20072,542.992,554.92,533.742,552.8
08/23/20072,562.412,565.352,530.572,541.7
08/24/20072,539.652,576.692,534.642,576.69
08/27/20072,570.412,573.832,557.482,561.25
08/28/20072,546.392,548.062,500.552,500.64
08/29/20072,518.822,563.162,512.62,563.16
08/30/20072,545.082,587.862,542.482,565.3
08/31/20072,596.192,603.112,579.792,596.36
09/04/20072,596.382,644.452,596.382,630.24
09/05/20072,618.282,621.542,596.72,605.95
09/06/20072,615.742,620.892,595.522,614.32
09/07/20072,581.482,584.282,556.592,565.7
09/10/20072,581.782,588.882,536.932,559.11
09/11/20072,573.282,598.942,572.862,597.47
09/12/20072,592.832,612.182,590.382,592.07
09/13/20072,607.132,612.72,589.412,601.06
09/14/20072,582.152,603.632,577.732,602.18
09/17/20072,594.042,596.092,575.362,581.66
09/18/20072,592.962,651.662,583.142,651.66
09/19/20072,665.892,683.022,654.92,666.48
09/20/20072,659.582,669.432,648.072,654.29
09/21/20072,670.752,678.692,666.322,671.22
09/24/20072,676.422,692.162,660.522,667.95
09/25/20072,658.532,683.922,656.332,683.45
09/26/20072,696.532,709.232,689.592,699.03
09/27/20072,711.822,712.792,702.022,709.59
09/28/20072,709.652,716.752,692.022,701.5
10/01/20072,704.252,743.532,704.252,740.99
10/02/20072,740.652,747.112,732.692,747.11
10/03/20072,734.322,746.142,721.232,729.43
10/04/20072,735.392,735.522,718.052,733.57
10/05/20072,754.682,784.932,749.852,780.32
10/08/20072,777.722,787.372,771.62,787.37
10/09/20072,793.952,806.412,784.522,803.91
10/10/20072,805.442,813.672,795.982,811.61
10/11/20072,824.552,8342,757.762,772.2
10/12/20072,779.792,806.182,778.292,805.68
10/15/20072,809.172,811.662,764.682,780.05
10/16/20072,770.032,781.82,759.432,763.91
10/17/20072,801.662,803.962,755.262,792.67
10/18/20072,778.312,803.262,770.112,799.31
10/19/20072,799.322,799.322,725.162,725.16
10/22/20072,705.862,755.472,698.142,753.93
10/23/20072,775.522,799.262,758.532,799.26
10/24/20072,775.332,781.962,720.32,774.76
10/25/20072,777.592,787.292,733.082,750.86
10/26/20072,806.522,810.312,776.532,804.19
10/29/20072,815.162,825.372,805.252,817.44
10/30/20072,807.322,828.822,803.672,816.71
10/31/20072,827.82,861.512,815.672,859.12
11/01/20072,8352,835.632,793.172,794.83
11/02/20072,812.792,817.032,773.822,810.38
11/05/20072,782.82,807.512,771.912,795.18
11/06/20072,809.812,825.472,780.222,825.18
11/07/20072,798.452,810.192,748.312,748.76
11/08/20072,748.42,753.052,648.032,696
11/09/20072,648.962,668.792,624.432,627.94
11/12/20072,619.412,6432,5832,584.13
11/13/20072,613.372,673.652,613.372,673.65
11/14/20072,698.032,698.352,636.322,644.32
11/15/20072,636.272,652.652,601.392,618.51
11/16/20072,631.812,640.032,596.592,637.24
11/19/20072,622.442,628.152,583.262,593.38
11/20/20072,603.532,633.822,554.322,596.81
11/21/20072,570.532,597.172,542.72,562.15
11/23/20072,578.992,601.552,567.582,596.6
11/26/20072,599.822,613.692,539.812,540.99
11/27/20072,557.982,585.932,546.372,580.8
11/28/20072,607.332,667.932,606.862,662.91
11/29/20072,653.362,675.212,648.492,668.13
11/30/20072,693.612,696.242,642.252,660.96
12/03/20072,654.912,667.822,636.962,637.13
12/04/20072,620.342,636.012,613.832,619.83
12/05/20072,648.962,671.722,647.412,666.36
12/06/20072,665.872,709.12,664.712,709.03
12/07/20072,710.332,711.962,695.962,706.16
12/10/20072,710.732,727.842,706.592,718.95
12/11/20072,723.092,734.822,650.222,652.35
12/12/20072,703.262,712.592,638.822,671.14
12/13/20072,651.452,670.332,641.572,668.49
12/14/20072,647.682,671.882,634.752,635.74
12/17/20072,623.232,626.372,574.462,574.46
12/18/20072,597.592,604.382,553.992,596.03
12/19/20072,593.332,609.732,583.322,601.01
12/20/20072,628.122,640.882,605.212,640.86
12/21/20072,676.852,691.992,671.592,691.99
12/24/20072,694.352,715.772,694.352,713.5
12/26/20072,702.822,727.552,698.482,724.41
12/27/20072,715.022,717.122,675.892,676.79
12/28/20072,693.362,697.772,661.792,674.46
12/31/20072,663.782,668.612,646.092,652.28