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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,164.4153
CLOSE 2,161.647

Low

LOW 1,295.48

High

HIGH 2,661.5
DATEOPENHIGHLOWCLOSE
01/02/20082,653.912,661.52,597.812,609.63
01/03/20082,611.962,624.272,592.182,602.68
01/04/20082,571.082,571.082,502.682,504.65
01/07/20082,514.152,521.622,471.232,499.46
01/08/20082,506.972,527.422,440.512,440.51
01/09/20082,443.852,474.552,407.392,474.55
01/10/20082,452.122,503.552,446.82,488.52
01/11/20082,471.862,473.952,428.852,439.94
01/14/20082,470.872,483.132,455.342,478.3
01/15/20082,449.042,455.292,412.472,417.59
01/16/20082,390.562,429.582,361.222,394.59
01/17/20082,405.742,416.512,343.652,346.9
01/18/20082,365.562,384.212,323.292,340.02
01/22/20082,221.22,318.62,221.22,292.27
01/23/20082,226.772,320.132,202.542,316.41
01/24/20082,328.862,361.892,326.372,360.92
01/25/20082,402.82,408.222,322.562,326.2
01/28/20082,324.852,349.912,306.642,349.91
01/29/20082,360.432,362.112,3322,358.06
01/30/20082,346.362,3962,343.882,349
01/31/20082,317.112,403.462,313.522,389.86
02/01/20082,392.582,419.232,374.52,413.36
02/04/20082,413.422,413.422,382.092,382.85
02/05/20082,344.812,359.432,309.572,309.57
02/06/20082,327.182,338.272,277.272,278.75
02/07/20082,259.622,318.522,252.652,293.03
02/08/20082,290.52,318.672,280.272,304.85
02/11/20082,310.752,326.232,294.422,320.06
02/12/20082,333.312,349.552,305.832,320.04
02/13/20082,347.222,373.932,338.912,373.93
02/14/20082,376.222,376.222,328.592,332.54
02/15/20082,320.582,329.172,305.812,321.8
02/19/20082,348.982,352.792,300.12,306.2
02/20/20082,292.822,331.72,291.242,327.1
02/21/20082,344.082,353.792,294.772,299.78
02/22/20082,306.612,308.762,265.362,303.35
02/25/20082,303.412,333.712,294.382,327.48
02/26/20082,314.422,361.12,311.322,344.99
02/27/20082,329.162,363.522,326.342,353.78
02/28/20082,342.562,352.882,324.472,331.57
02/29/20082,309.062,311.232,264.972,271.48
03/03/20082,271.262,275.752,240.32,258.6
03/04/20082,244.212,266.372,221.092,260.28
03/05/20082,266.492,290.012,254.22,272.81
03/06/20082,265.672,272.22,219.332,220.5
03/07/20082,204.482,242.52,186.932,212.49
03/10/20082,211.142,216.892,168.672,169.34
03/11/20082,209.652,255.762,192.52,255.76
03/12/20082,259.972,282.612,241.382,243.87
03/13/20082,219.282,272.552,199.382,263.61
03/14/20082,271.212,277.112,191.752,212.49
03/17/20082,166.942,200.532,155.422,177.01
03/18/20082,215.612,268.262,206.812,268.26
03/19/20082,272.122,280.92,209.962,209.96
03/20/20082,220.52,258.112,208.122,258.11
03/24/20082,268.22,336.72,268.22,326.75
03/25/20082,329.162,346.782,312.062,341.05
03/26/20082,328.622,331.182,306.492,324.36
03/27/20082,315.042,315.912,280.472,280.83
03/28/20082,291.322,304.712,256.872,261.18
03/31/20082,265.152,289.72,260.592,279.1
04/01/20082,306.512,362.752,305.42,362.75
04/02/20082,363.422,381.212,347.782,361.4
04/03/20082,347.912,373.992,339.382,363.3
04/04/20082,366.912,391.932,351.762,370.98
04/07/20082,386.622,390.042,359.542,364.83
04/08/20082,353.582,359.42,337.842,348.76
04/09/20082,351.942,353.542,311.452,322.12
04/10/20082,326.782,363.912,324.392,351.7
04/11/20082,327.72,328.452,286.192,290.24
04/14/20082,287.022,296.732,274.912,275.82
04/15/20082,287.432,291.122,266.292,286.04
04/16/20082,313.422,352.212,313.422,350.11
04/17/20082,347.322,348.312,327.662,341.83
04/18/20082,394.522,412.782,383.242,402.97
04/21/20082,393.072,410.972,389.822,408.04
04/22/20082,397.122,397.172,361.672,376.94
04/23/20082,391.642,412.532,382.772,405.21
04/24/20082,408.252,447.282,383.762,428.92
04/25/20082,424.682,427.092,391.152,422.93
04/28/20082,422.632,4372,416.92,424.4
04/29/20082,4202,435.382,412.12,426.1
04/30/20082,434.22,451.192,406.372,412.8
05/01/20082,416.492,480.712,416.492,480.71
05/02/20082,499.142,499.142,461.462,476.99
05/05/20082,475.312,486.052,458.122,464.12
05/06/20082,455.112,488.832,445.372,483.31
05/07/20082,483.032,496.652,435.762,438.49
05/08/20082,450.012,462.512,436.612,451.24
05/09/20082,432.552,455.332,429.032,445.52
05/12/20082,454.652,490.222,446.362,488.49
05/13/20082,491.022,498.072,472.582,495.12
05/14/20082,503.282,528.42,493.582,496.7
05/15/20082,496.442,535.192,492.952,533.73
05/16/20082,537.412,537.412,504.182,528.85
05/19/20082,530.822,551.472,505.62,516.09
05/20/20082,505.862,506.192,479.372,492.26
05/21/20082,497.392,508.92,444.992,448.27
05/22/20082,454.742,474.532,448.842,464.58
05/23/20082,454.142,4562,430.362,444.67
05/27/20082,450.522,482.082,448.582,481.24
05/28/20082,491.52,493.382,465.592,486.7
05/29/20082,486.092,522.142,485.922,508.32
05/30/20082,519.142,530.162,510.652,522.66
06/02/20082,514.822,516.372,471.412,491.53
06/03/20082,500.52,513.892,460.562,480.48
06/04/20082,473.032,518.712,471.522,503.14
06/05/20082,509.492,549.942,504.572,549.94
06/06/20082,528.522,529.972,474.562,474.56
06/09/20082,483.222,4852,429.32,459.46
06/10/20082,436.752,466.282,432.472,448.94
06/11/20082,444.942,446.282,394.012,394.01
06/12/20082,414.462,432.882,388.492,404.35
06/13/20082,423.052,454.52,417.012,454.5
06/16/20082,443.132,479.952,441.242,474.78
06/17/20082,481.22,483.192,456.782,457.73
06/18/20082,444.962,449.182,422.962,429.71
06/19/20082,427.172,469.152,412.372,462.06
06/20/20082,441.962,441.962,394.262,406.09
06/23/20082,416.552,419.692,384.562,385.74
06/24/20082,375.82,394.862,352.12,368.28
06/25/20082,376.822,421.252,376.292,401.26
06/26/20082,365.862,366.162,321.372,321.37
06/27/20082,319.622,329.942,290.592,315.63
06/30/20082,312.422,325.492,292.982,292.98
07/01/20082,274.242,306.912,255.792,304.97
07/02/20082,311.572,317.22,251.32,251.46
07/03/20082,261.742,262.962,227.82,245.38
07/07/20082,263.692,276.542,214.162,243.32
07/08/20082,244.92,294.442,233.992,294.44
07/09/20082,290.632,296.032,234.592,234.89
07/10/20082,239.952,267.672,223.042,257.85
07/11/20082,233.382,265.862,203.252,239.08
07/14/20082,262.862,266.442,2072,212.87
07/15/20082,197.182,249.122,167.292,215.71
07/16/20082,219.272,284.852,205.712,284.85
07/17/20082,296.572,320.772,274.272,312.3
07/18/20082,286.922,293.182,269.552,282.78
07/21/20082,290.752,300.322,270.282,279.53
07/22/20082,256.322,303.962,252.842,303.96
07/23/20082,305.112,350.092,300.22,325.88
07/24/20082,329.212,329.212,278.912,280.11
07/25/20082,294.692,312.62,282.632,310.53
07/28/20082,307.192,317.752,258.622,264.22
07/29/20082,274.612,320.182,274.372,319.62
07/30/20082,329.012,342.882,299.982,329.72
07/31/20082,311.332,353.392,309.642,325.55
08/01/20082,326.832,328.952,286.412,310.96
08/04/20082,309.752,309.752,280.932,285.56
08/05/20082,308.142,349.832,303.632,349.83
08/06/20082,349.172,385.772,333.532,378.37
08/07/20082,362.792,386.442,351.322,355.73
08/08/20082,356.842,416.42,352.042,414.1
08/11/20082,407.552,461.652,402.532,439.95
08/12/20082,434.262,447.162,421.092,430.61
08/13/20082,424.322,443.442,404.032,428.62
08/14/20082,414.412,461.152,414.412,453.67
08/15/20082,463.12,473.22,441.052,452.52
08/18/20082,456.962,456.962,404.412,416.98
08/19/20082,404.952,410.962,376.672,384.36
08/20/20082,396.582,408.682,372.342,389.08
08/21/20082,371.542,387.722,360.392,380.38
08/22/20082,390.342,417.632,390.342,414.71
08/25/20082,399.732,399.732,362.22,365.59
08/26/20082,364.312,377.042,345.792,361.97
08/27/20082,362.862,395.022,358.932,382.46
08/28/20082,390.112,412.842,388.552,411.64
08/29/20082,388.672,393.492,360.912,367.52
09/02/20082,402.112,413.112,338.372,349.24
09/03/20082,346.812,357.432,320.912,333.73
09/04/20082,315.182,317.322,259.042,259.04
09/05/20082,241.622,264.352,216.992,255.88
09/08/20082,296.182,303.892,236.972,269.76
09/09/20082,269.932,285.542,209.812,209.81
09/10/20082,232.212,247.632,209.592,228.7
09/11/20082,199.032,259.252,191.532,258.22
09/12/20082,239.252,268.832,2282,261.27
09/15/20082,202.282,244.882,179.912,179.91
09/16/20082,149.652,214.292,145.172,207.9
09/17/20082,177.582,183.252,098.852,098.85
09/18/20082,137.422,201.712,070.222,199.1
09/19/20082,303.92,318.432,239.732,273.9
09/22/20082,265.772,266.452,178.982,178.98
09/23/20082,190.712,209.622,151.772,153.33
09/24/20082,167.552,179.932,147.362,155.68
09/25/20082,172.262,210.742,167.062,186.57
09/26/20082,144.062,187.532,136.852,183.34
09/29/20082,147.162,152.691,983.731,983.73
09/30/20082,033.692,094.312,015.932,082.33
10/01/20082,075.12,083.22,046.062,069.4
10/02/20082,052.512,056.431,9751,976.72
10/03/20082,005.922,046.811,947.191,947.39
10/06/20081,898.631,905.011,777.021,862.96
10/07/20081,867.971,886.351,754.881,754.88
10/08/20081,710.961,806.891,706.861,740.33
10/09/20081,766.251,787.411,634.881,645.12
10/10/20081,590.771,690.771,542.451,649.51
10/13/20081,734.61,844.251,715.741,844.25
10/14/20081,894.871,896.951,752.891,779.01
10/15/20081,754.621,761.231,628.331,628.33
10/16/20081,644.551,717.721,565.721,717.71
10/17/20081,678.781,782.581,670.281,711.29
10/20/20081,735.131,770.051,698.011,770.03
10/21/20081,741.841,768.541,695.121,696.68
10/22/20081,671.231,678.711,587.221,615.75
10/23/20081,621.111,645.51,533.551,603.91
10/24/20081,493.791,584.271,493.791,552.03
10/27/20081,528.121,574.541,503.811,505.9
10/28/20081,552.241,649.471,504.131,649.47
10/29/20081,643.981,705.511,622.011,657.21
10/30/20081,698.431,712.561,658.451,698.52
10/31/20081,684.711,742.541,673.321,720.95
11/03/20081,718.891,738.531,713.391,726.33
11/04/20081,761.091,785.841,739.811,780.12
11/05/20081,757.011,764.431,679.191,681.64
11/06/20081,659.571,676.921,603.871,608.7
11/07/20081,629.691,654.251,615.511,647.4
11/10/20081,680.671,680.671,603.331,616.74
11/11/20081,598.591,612.421,563.951,580.9
11/12/20081,555.171,562.781,499.211,499.21
11/13/20081,503.061,596.71,428.541,596.7
11/14/20081,560.591,587.761,513.091,516.85
11/17/20081,494.741,526.961,481.71,482.05
11/18/20081,488.931,498.421,429.921,483.27
11/19/20081,479.131,493.051,386.421,386.42
11/20/20081,373.771,414.431,314.91,316.12
11/21/20081,346.771,384.351,295.481,384.35
11/24/20081,397.191,480.411,397.191,472.02
11/25/20081,472.021,486.221,430.41,464.73
11/26/20081,441.211,532.11,441.211,532.1
11/28/20081,517.951,535.571,512.411,535.57
12/01/20081,535.571,535.571,398.071,398.07
12/02/20081,423.851,450.831,399.881,449.8
12/03/20081,416.031,493.061,414.041,492.38
12/04/20081,465.771,500.951,426.411,445.56
12/05/20081,426.931,510.391,404.81,509.31
12/08/20081,541.441,583.811,536.711,571.74
12/09/20081,546.541,602.921,538.251,547.34
12/10/20081,563.661,584.161,542.081,565.48
12/11/20081,548.471,568.611,501.71,507.88
12/12/20081,482.551,543.041,478.031,540.72
12/15/20081,544.161,544.161,491.361,508.34
12/16/20081,526.061,589.891,5261,589.89
12/17/20081,568.881,598.331,560.051,579.31
12/18/20081,583.171,591.71,535.381,552.37
12/19/20081,572.751,593.351,557.051,564.32
12/22/20081,562.171,563.791,503.661,532.35
12/23/20081,539.371,548.441,512.541,521.54
12/24/20081,525.151,527.231,516.151,524.9
12/26/20081,531.21,532.131,518.971,530.24
12/29/20081,529.541,530.921,493.451,510.32
12/30/20081,521.181,550.71,517.261,550.7
12/31/20081,550.871,586.811,548.881,577.03