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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,842.8883
CLOSE 1,845.391

Low

LOW 1,265.52

High

HIGH 2,295.8
DATEOPENHIGHLOWCLOSE
01/02/20091,578.871,636.031,571.981,632.21
01/05/20091,621.481,640.461,604.631,628.03
01/06/20091,642.371,665.631,636.251,652.38
01/07/20091,621.631,625.371,588.21,599.06
01/08/20091,590.251,617.011,584.281,617.01
01/09/20091,617.051,617.261,569.871,571.59
01/12/20091,573.451,573.461,5281,538.79
01/13/20091,537.421,557.951,527.471,546.46
01/14/20091,521.711,528.651,485.261,489.64
01/15/20091,489.461,521.581,456.721,511.84
01/16/20091,532.471,538.821,490.351,529.33
01/20/20091,520.761,521.851,440.861,440.86
01/21/20091,466.41,507.521,444.91,507.07
01/22/20091,470.851,492.471,444.081,465.49
01/23/20091,440.781,495.271,434.081,477.29
01/26/20091,479.981,514.381,470.811,489.46
01/27/20091,494.121,513.211,488.811,504.9
01/28/20091,530.481,568.331,530.031,558.34
01/29/20091,537.471,537.841,505.71,507.84
01/30/20091,519.461,523.451,472.511,476.42
02/02/20091,460.851,502.721,460.511,494.43
02/03/20091,499.591,521.211,479.421,516.3
02/04/20091,517.191,549.641,508.871,515.05
02/05/20091,498.591,554.371,495.521,546.24
02/06/20091,5471,594.261,545.851,591.71
02/09/20091,590.741,598.231,576.11,591.56
02/10/20091,578.021,598.51,520.561,524.73
02/11/20091,531.581,542.841,509.351,530.5
02/12/20091,510.171,542.511,495.341,541.71
02/13/20091,539.721,552.571,530.051,534.36
02/17/20091,489.121,492.821,467.791,470.66
02/18/20091,480.651,487.921,454.461,467.97
02/19/20091,478.551,485.141,442.531,442.82
02/20/20091,427.031,454.391,416.961,441.23
02/23/20091,452.581,452.581,386.681,387.72
02/24/20091,399.371,445.071,395.111,441.83
02/25/20091,428.761,453.661,404.541,425.43
02/26/20091,436.851,444.831,391.471,391.47
02/27/20091,376.561,401.971,372.421,377.84
03/02/20091,356.131,3721,322.131,322.85
03/03/20091,341.421,346.881,312.981,321.01
03/04/20091,340.381,370.291,333.881,353.74
03/05/20091,332.381,342.861,298.331,299.59
03/06/20091,310.591,320.511,268.541,293.85
03/09/20091,284.841,316.151,265.521,268.64
03/10/20091,288.951,358.281,288.951,358.28
03/11/20091,364.81,385.291,352.61,371.64
03/12/20091,367.781,427.551,355.051,426.1
03/13/20091,427.031,433.981,408.261,431.5
03/16/20091,445.271,445.271,402.481,404.02
03/17/20091,409.671,462.111,405.321,462.11
03/18/20091,454.441,507.41,448.671,491.22
03/19/20091,509.061,509.061,475.491,483.48
03/20/20091,488.151,501.781,448.781,457.27
03/23/20091,491.261,555.771,482.151,555.77
03/24/20091,535.681,546.211,515.631,518.05
03/25/20091,527.591,554.251,487.941,528.95
03/26/20091,549.41,5871,545.211,587
03/27/20091,564.121,569.211,543.431,545.2
03/30/20091,516.791,517.061,484.981,501.8
03/31/20091,518.71,554.471,518.011,528.59
04/01/20091,504.871,553.031,498.541,551.6
04/02/20091,579.971,623.341,576.821,602.63
04/03/20091,609.051,621.871,593.051,621.87
04/06/20091,602.241,607.61,580.651,606.71
04/07/20091,585.581,5881,559.461,561.61
04/08/20091,576.931,595.971,567.221,590.66
04/09/20091,618.831,652.541,616.251,652.54
04/13/20091,641.611,660.831,630.541,653.31
04/14/20091,637.51,651.281,618.041,625.72
04/15/20091,613.561,627.721,599.111,626.8
04/16/20091,645.521,676.171,628.081,670.44
04/17/20091,665.61,682.241,653.841,673.07
04/20/20091,641.351,643.321,606.861,608.21
04/21/20091,599.031,643.851,598.931,643.85
04/22/20091,630.141,679.821,624.731,646.12
04/23/20091,651.471,654.851,625.881,652.21
04/24/20091,666.431,702.871,657.491,694.29
04/27/20091,672.871,700.531,670.491,679.41
04/28/20091,668.261,690.061,661.41,673.81
04/29/20091,688.661,726.691,687.291,711.94
04/30/20091,732.471,753.611,710.071,717.3
05/01/20091,719.291,728.11,703.521,719.2
05/04/20091,733.711,763.561,729.311,763.56
05/05/20091,757.261,759.421,735.371,754.12
05/06/20091,768.691,770.291,730.971,759.1
05/07/20091,772.11,773.131,702.541,716.24
05/08/20091,733.51,747.411,711.011,739
05/11/20091,713.651,747.971,705.871,731.24
05/12/20091,742.861,743.521,695.871,715.92
05/13/20091,696.81,697.761,664.191,664.19
05/14/20091,672.481,701.221,667.941,689.21
05/15/20091,687.491,703.451,676.561,680.14
05/18/20091,696.821,732.361,689.551,732.36
05/19/20091,7271,750.051,719.921,734.54
05/20/20091,743.61,767.471,722.321,727.84
05/21/20091,709.831,719.581,677.771,695.25
05/22/20091,702.061,711.981,682.241,692.01
05/26/20091,677.721,751.471,677.541,750.43
05/27/20091,745.561,768.221,728.961,731.08
05/28/20091,744.231,754.951,714.481,751.79
05/29/20091,756.261,774.331,742.991,774.33
06/01/20091,796.091,833.181,792.81,828.68
06/02/20091,821.221,846.651,815.831,836.8
06/03/20091,825.61,828.091,806.511,825.92
06/04/20091,829.841,850.041,825.621,850.02
06/05/20091,864.021,865.951,834.631,849.42
06/08/20091,836.871,857.81,818.591,842.4
06/09/20091,850.481,869.521,846.261,860.13
06/10/20091,872.011,872.71,827.611,853.08
06/11/20091,854.751,879.921,854.751,862.37
06/12/20091,852.431,858.81,833.391,858.8
06/15/20091,837.941,838.331,803.071,816.38
06/16/20091,825.21,831.181,795.551,796.18
06/17/20091,799.221,824.21,785.341,808.06
06/18/20091,809.041,816.61,795.741,807.72
06/19/20091,824.991,837.581,817.071,827.47
06/22/20091,809.531,810.581,765.851,766.19
06/23/20091,771.421,777.581,753.781,764.92
06/24/20091,780.881,807.081,780.251,792.34
06/25/20091,783.191,829.671,779.181,829.54
06/26/20091,819.161,840.981,816.841,838.22
06/29/20091,842.091,854.091,825.031,844.06
06/30/20091,845.471,854.691,824.951,835.04
07/01/20091,846.121,861.621,843.791,845.72
07/02/20091,823.691,823.911,795.951,796.52
07/06/20091,783.51,793.421,770.111,787.4
07/07/20091,787.441,788.971,745.381,746.17
07/08/20091,7561,757.671,727.051,747.17
07/09/20091,756.971,763.631,747.441,752.55
07/10/20091,744.611,764.111,738.261,756.03
07/13/20091,761.031,793.211,736.951,793.21
07/14/20091,790.71,800.731,782.851,799.73
07/15/20091,827.611,863.291,824.311,862.9
07/16/20091,856.051,887.891,854.71,885.03
07/17/20091,880.311,887.341,873.811,886.61
07/20/20091,896.991,909.891,8901,909.29
07/21/20091,917.391,917.461,892.171,916.2
07/22/20091,908.831,934.611,907.251,926.38
07/23/20091,924.961,979.341,924.771,973.6
07/24/20091,943.231,966.261,937.641,965.96
07/27/20091,964.621,971.381,946.951,967.89
07/28/20091,957.261,978.431,947.891,975.51
07/29/20091,965.321,970.651,953.361,967.76
07/30/20091,986.212,009.811,980.081,984.3
07/31/20091,980.721,995.051,977.651,978.5
08/03/20091,998.352,008.611,985.882,008.61
08/04/20091,996.382,015.591,993.742,011.31
08/05/20092,014.452,014.451,980.681,993.05
08/06/20091,999.212,004.371,967.681,973.16
08/07/20091,9972,012.331,984.52,000.25
08/10/20091,991.441,999.551,979.391,992.24
08/11/20091,985.061,986.851,962.081,969.73
08/12/20091,970.952,015.261,970.251,998.72
08/13/20092,009.272,013.431,986.872,009.35
08/14/20092,005.792,006.731,969.681,985.52
08/17/20091,949.231,949.231,929.641,930.84
08/18/20091,940.551,958.711,935.331,955.92
08/19/20091,933.391,972.321,931.911,969.24
08/20/20091,967.571,992.221,965.691,989.22
08/21/20092,000.152,021.861,994.332,020.9
08/24/20092,026.112,036.032,0122,017.98
08/25/20092,025.592,040.592,019.172,024.23
08/26/20092,021.32,034.312,013.522,024.43
08/27/20092,021.312,029.271,993.032,027.73
08/28/20092,050.532,059.482,017.422,028.77
08/31/20092,011.142,013.651,997.532,009.06
09/01/20092,001.32,034.781,965.481,968.89
09/02/20091,960.071,976.351,958.511,967.07
09/03/20091,975.851,983.371,958.041,983.2
09/04/20091,986.982,018.921,982.052,018.78
09/08/20092,034.742,038.632,023.032,037.77
09/09/20092,038.922,066.342,033.472,060.39
09/10/20092,059.482,084.022,055.492,084.02
09/11/20092,083.342,088.932,070.022,080.9
09/14/20092,066.152,091.782,065.82,091.78
09/15/20092,090.332,106.932,086.162,102.64
09/16/20092,110.062,133.152,102.862,133.15
09/17/20092,129.422,140.62,118.52,126.75
09/18/20092,134.852,138.822,120.72,132.86
09/21/20092,121.342,142.412,118.482,138.04
09/22/20092,150.022,150.682,137.392,146.3
09/23/20092,152.432,167.72,130.342,131.42
09/24/20092,140.062,142.492,097.12,107.61
09/25/20092,095.842,106.992,085.352,090.92
09/28/20092,101.922,140.042,101.432,130.74
09/29/20092,131.672,141.42,116.632,124.04
09/30/20092,131.32,137.872,092.32,122.42
10/01/20092,111.772,112.92,057.482,057.48
10/02/20092,040.842,064.152,040.732,048.11
10/05/20092,056.522,074.782,049.042,068.15
10/06/20092,080.42,111.132,079.492,103.57
10/07/20092,099.062,110.332,095.942,110.33
10/08/20092,124.692,139.652,116.062,123.93
10/09/20092,1202,139.622,118.042,139.28
10/12/20092,145.632,155.922,128.392,139.14
10/13/20092,138.72,146.352,128.442,139.89
10/14/20092,165.832,173.952,157.482,172.23
10/15/20092,164.332,173.292,158.292,173.29
10/16/20092,164.732,164.732,142.882,156.8
10/19/20092,162.412,180.112,150.422,176.32
10/20/20092,180.432,181.162,151.772,163.47
10/21/20092,160.782,190.642,148.412,150.73
10/22/20092,146.722,169.172,130.72,165.29
10/23/20092,186.642,190.482,149.352,154.47
10/26/20092,158.812,183.612,136.922,141.85
10/27/20092,144.152,148.882,110.912,116.09
10/28/20092,103.362,111.842,057.42,059.61
10/29/20092,077.042,101.332,071.32,097.55
10/30/20092,091.562,095.092,040.212,045.11
11/02/20092,047.422,069.492,024.272,049.2
11/03/20092,034.092,057.322,031.252,057.32
11/04/20092,067.562,081.12,0532,055.52
11/05/20092,078.832,105.322,075.612,105.32
11/06/20092,089.492,117.622,088.242,112.44
11/09/20092,128.462,154.062,128.152,154.06
11/10/20092,147.242,160.642,141.272,151.08
11/11/20092,166.532,177.912,155.252,166.9
11/12/20092,166.982,179.192,145.832,149.02
11/13/20092,156.682,172.052,145.922,167.88
11/16/20092,177.312,205.322,1772,197.85
11/17/20092,190.122,203.782,185.552,203.78
11/18/20092,199.872,200.152,180.172,193.14
11/19/20092,176.372,176.512,141.592,156.82
11/20/20092,145.072,150.082,137.062,146.04
11/23/20092,168.952,189.52,168.772,176.01
11/24/20092,174.692,175.152,155.222,169.18
11/25/20092,1742,178.622,170.062,176.05
11/27/20092,115.962,155.412,113.992,138.44
11/30/20092,135.932,146.932,120.72,144.6
12/01/20092,162.232,182.242,162.232,175.81
12/02/20092,178.512,198.552,177.822,185.03
12/03/20092,190.422,203.752,172.042,173.14
12/04/20092,203.752,214.392,169.662,194.35
12/07/20092,191.352,201.422,183.132,189.61
12/08/20092,174.722,187.192,160.432,172.99
12/09/20092,170.022,185.72,155.962,183.73
12/10/20092,194.92,202.842,187.082,190.86
12/11/20092,200.962,202.42,179.512,190.31
12/14/20092,202.312,212.562,193.22,212.1
12/15/20092,203.542,217.632,197.762,201.05
12/16/20092,210.352,220.462,203.332,206.91
12/17/20092,193.52,198.512,178.052,180.05
12/18/20092,197.572,213.182,190.692,211.69
12/21/20092,224.042,242.222,224.042,237.66
12/22/20092,242.612,253.732,241.332,252.67
12/23/20092,257.212,271.332,253.672,269.64
12/24/20092,273.952,285.892,273.42,285.69
12/28/20092,290.042,295.82,280.562,291.08
12/29/20092,293.942,294.752,286.572,288.4
12/30/20092,284.562,293.022,280.162,291.28
12/31/20092,292.922,293.592,269.112,269.15