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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,348.9856
CLOSE 2,349.8935

Low

LOW 2,061.14

High

HIGH 2,675.26
DATEOPENHIGHLOWCLOSE
01/04/20102,294.412,311.152,294.412,308.42
01/05/20102,307.272,313.732,295.622,308.71
01/06/20102,307.712,314.072,295.682,301.09
01/07/20102,298.092,301.32,285.222,300.05
01/08/20102,292.242,317.62,290.612,317.17
01/11/20102,324.782,326.282,302.212,312.41
01/12/20102,297.282,298.852,272.72,282.31
01/13/20102,289.462,313.032,274.122,307.9
01/14/20102,303.312,322.562,303.292,316.74
01/15/20102,316.982,322.542,279.22,287.99
01/19/20102,291.022,320.42,290.682,320.4
01/20/20102,304.312,304.472,268.682,291.25
01/21/20102,298.232,308.982,259.822,265.7
01/22/20102,255.762,262.272,200.372,205.29
01/25/20102,220.292,223.222,201.172,210.8
01/26/20102,203.442,227.892,195.442,203.73
01/27/20102,200.32,225.672,192.592,221.41
01/28/20102,220.312,220.872,166.92,179
01/29/20102,198.262,202.842,140.342,147.35
02/01/20102,155.812,171.22,152.262,171.2
02/02/20102,171.662,193.662,161.472,190.06
02/03/20102,181.012,194.532,176.752,190.91
02/04/20102,176.392,178.252,125.432,125.43
02/05/20102,131.922,142.272,100.172,141.12
02/08/20102,140.12,152.642,125.112,126.05
02/09/20102,153.12,166.162,132.582,150.87
02/10/20102,147.462,156.362,131.082,147.87
02/11/20102,145.092,179.542,134.142,177.41
02/12/20102,157.692,184.572,151.992,183.53
02/16/20102,200.382,214.192,189.182,214.19
02/17/20102,222.872,226.322,212.782,226.29
02/18/20102,223.222,243.52,221.142,241.71
02/19/20102,233.332,249.82,228.932,243.87
02/22/20102,250.922,251.682,235.652,242.03
02/23/20102,238.012,239.82,205.72,213.44
02/24/20102,222.42,241.692,221.282,235.9
02/25/20102,208.622,236.212,198.732,234.22
02/26/20102,234.442,242.832,222.232,238.26
03/01/20102,247.42,274.022,247.332,273.57
03/02/20102,279.072,292.492,275.352,280.79
03/03/20102,284.822,293.322,275.252,280.68
03/04/20102,282.572,293.162,273.632,292.31
03/05/20102,304.012,327.032,301.12,326.35
03/08/20102,326.252,335.432,326.112,332.21
03/09/20102,325.782,353.072,325.742,340.68
03/10/20102,340.952,361.662,340.692,358.95
03/11/20102,351.112,368.462,347.532,368.46
03/12/20102,376.072,376.282,358.082,367.66
03/15/20102,361.922,367.42,345.992,362.21
03/16/20102,367.322,378.842,360.672,378.01
03/17/20102,381.652,400.092,381.472,389.09
03/18/20102,387.542,393.872,383.262,391.28
03/19/20102,391.22,396.922,364.532,374.41
03/22/20102,360.352,401.212,3582,395.4
03/23/20102,397.92,416.512,390.042,415.24
03/24/20102,406.722,408.642,396.922,398.76
03/25/20102,415.242,432.252,397.362,397.41
03/26/20102,406.732,412.922,384.692,395.13
03/29/20102,403.772,411.182,398.42,404.36
03/30/20102,406.692,417.362,395.82,410.69
03/31/20102,402.982,415.442,395.342,397.96
04/01/20102,411.682,423.432,383.772,402.58
04/05/20102,409.482,429.612,403.882,429.53
04/06/20102,420.332,443.52,417.772,436.81
04/07/20102,433.12,442.272,418.732,431.16
04/08/20102,423.992,441.122,413.742,436.81
04/09/20102,441.312,454.122,432.932,454.05
04/12/20102,455.42,463.172,450.152,457.87
04/13/20102,454.952,467.942,445.262,465.99
04/14/20102,481.82,504.862,480.432,504.86
04/15/20102,503.412,517.822,502.512,515.69
04/16/20102,505.382,510.062,467.682,481.26
04/19/20102,477.82,487.672,451.722,480.11
04/20/20102,492.722,501.252,480.72,500.31
04/21/20102,506.612,510.52,490.192,504.61
04/22/20102,483.522,521.022,468.262,519.07
04/23/20102,514.852,530.152,507.62,530.15
04/26/20102,529.852,535.282,521.512,522.95
04/27/20102,512.582,525.72,466.532,471.47
04/28/20102,483.032,484.152,456.632,471.73
04/29/20102,487.332,513.692,483.52,511.92
04/30/20102,509.992,514.372,461.092,461.19
05/03/20102,472.322,5032,472.322,498.74
05/04/20102,465.552,465.552,411.282,424.25
05/05/20102,395.212,421.052,382.072,402.29
05/06/20102,391.212,407.792,185.752,319.64
05/07/20102,308.712,330.652,228.062,265.64
05/10/20102,365.972,379.872,349.42,374.67
05/11/20102,347.72,405.262,345.52,375.31
05/12/20102,388.642,426.472,384.692,425.02
05/13/20102,416.362,434.292,387.592,394.36
05/14/20102,373.882,374.532,323.632,346.85
05/17/20102,352.772,364.652,304.282,354.23
05/18/20102,372.842,374.912,309.222,317.26
05/19/20102,307.782,324.992,270.622,298.37
05/20/20102,245.562,253.042,203.52,204.01
05/21/20102,169.582,2432,165.792,229.04
05/24/20102,220.62,244.672,212.372,213.55
05/25/20102,157.452,211.942,140.532,210.95
05/26/20102,226.242,257.332,190.442,195.88
05/27/20102,244.822,278.372,239.722,277.68
05/28/20102,275.192,277.12,241.522,257.04
06/01/20102,244.792,277.392,220.892,222.33
06/02/20102,234.592,281.072,221.072,281.07
06/03/20102,285.762,307.472,274.882,303.03
06/04/20102,257.052,278.582,212.32,219.17
06/07/20102,226.62,232.892,172.252,173.9
06/08/20102,176.072,183.12,139.462,170.57
06/09/20102,184.782,208.652,152.672,158.85
06/10/20102,188.712,219.652,185.982,218.71
06/11/20102,199.42,243.62,196.912,243.6
06/14/20102,263.662,278.962,2422,243.96
06/15/20102,256.482,307.982,256.442,305.88
06/16/20102,293.562,317.752,290.262,305.93
06/17/20102,316.592,318.272,288.592,307.16
06/18/20102,308.942,321.992,301.482,309.8
06/21/20102,341.112,341.112,277.732,289.09
06/22/20102,296.832,313.722,259.592,261.8
06/23/20102,264.412,271.742,236.992,254.23
06/24/20102,246.22,247.422,213.52,217.42
06/25/20102,224.732,240.882,205.922,223.48
06/28/20102,227.432,241.642,208.372,220.65
06/29/20102,183.922,185.32,122.672,135.18
06/30/20102,134.032,153.362,105.262,109.24
07/01/20102,110.752,117.942,061.142,101.36
07/02/20102,105.52,110.662,077.712,091.79
07/06/20102,122.282,136.32,077.772,093.88
07/07/20102,099.662,159.792,098.112,159.47
07/08/20102,174.962,181.32,150.192,175.4
07/09/20102,174.22,196.952,170.762,196.45
07/12/20102,194.122,213.392,183.522,198.36
07/13/20102,221.252,248.162,212.972,242.03
07/14/20102,246.992,260.332,235.152,249.84
07/15/20102,247.762,253.332,218.922,249.08
07/16/20102,231.712,236.662,177.512,179.05
07/19/20102,185.812,201.292,171.22,198.23
07/20/20102,165.352,222.612,159.952,222.49
07/21/20102,236.132,236.372,183.222,187.33
07/22/20102,216.042,251.422,216.042,245.89
07/23/20102,234.342,269.472,227.52,269.47
07/26/20102,271.622,296.432,262.962,296.43
07/27/20102,306.622,307.62,280.722,288.25
07/28/20102,284.622,292.242,257.762,264.56
07/29/20102,279.072,282.942,228.522,251.69
07/30/20102,227.292,264.812,218.612,254.7
08/02/20102,283.322,299.242,274.272,295.36
08/03/20102,291.752,295.032,272.332,283.52
08/04/20102,291.092,305.072,283.212,303.57
08/05/20102,291.222,298.862,281.682,293.06
08/06/20102,267.422,291.152,253.922,288.47
08/09/20102,298.812,309.432,289.032,305.69
08/10/20102,280.062,290.512,261.52,277.17
08/11/20102,236.932,236.932,204.942,208.63
08/12/20102,164.642,197.972,163.072,190.27
08/13/20102,183.092,190.272,173.482,173.48
08/16/20102,161.312,193.842,155.662,181.87
08/17/20102,197.092,225.082,193.422,209.44
08/18/20102,205.32,228.92,196.112,215.7
08/19/20102,204.82,211.732,168.742,178.95
08/20/20102,172.262,182.672,159.542,179.76
08/23/20102,188.342,200.522,159.442,159.63
08/24/20102,1312,144.22,113.712,123.76
08/25/20102,109.152,148.352,102.262,141.54
08/26/20102,148.492,154.322,116.822,118.69
08/27/20102,134.162,154.992,099.292,153.63
08/30/20102,145.762,154.472,119.932,119.97
08/31/20102,109.762,128.92,101.522,114.03
09/01/20102,142.752,177.52,141.952,176.84
09/02/20102,178.992,200.012,173.712,200.01
09/03/20102,227.962,235.572,213.562,233.75
09/07/20102,227.262,231.282,206.622,208.89
09/08/20102,216.072,237.422,215.92,228.87
09/09/20102,251.092,251.982,229.82,236.2
09/10/20102,239.082,246.62,229.122,242.48
09/13/20102,263.82,289.492,263.692,285.71
09/14/20102,281.312,302.572,274.572,289.77
09/15/20102,283.172,304.62,276.322,301.32
09/16/20102,297.512,304.952,288.712,303.25
09/17/20102,318.422,320.372,301.822,315.61
09/20/20102,322.82,358.92,317.892,355.83
09/21/20102,355.272,366.762,341.822,349.35
09/22/20102,339.912,355.912,323.552,334.55
09/23/20102,316.712,353.792,316.112,327.08
09/24/20102,356.262,381.222,353.52,381.22
09/27/20102,379.732,386.012,368.652,369.77
09/28/20102,373.132,383.672,339.52,379.59
09/29/20102,372.372,382.152,366.192,376.56
09/30/20102,390.962,400.062,354.222,368.62
10/01/20102,386.822,389.452,359.322,370.75
10/04/20102,362.252,370.872,332.462,344.52
10/05/20102,368.522,402.422,366.062,399.83
10/06/20102,395.162,399.132,368.432,380.66
10/07/20102,391.632,392.742,368.252,383.67
10/08/20102,384.762,406.672,370.532,401.91
10/11/20102,403.462,413.032,397.572,402.33
10/12/20102,397.72,421.792,379.392,417.92
10/13/20102,432.552,452.542,426.522,441.23
10/14/20102,441.212,445.852,422.072,435.38
10/15/20102,461.72,468.772,438.032,468.77
10/18/20102,470.122,480.952,462.552,480.66
10/19/20102,442.212,480.952,422.142,436.95
10/20/20102,443.22,469.722,441.072,457.39
10/21/20102,470.722,482.142,436.342,459.67
10/22/20102,461.62,479.392,459.432,479.39
10/25/20102,491.622,507.032,490.112,490.85
10/26/20102,476.512,503.032,470.122,497.29
10/27/20102,484.092,505.352,478.012,503.26
10/28/20102,516.162,516.22,489.762,507.37
10/29/20102,505.992,517.52,505.862,507.41
11/01/20102,520.452,532.372,491.462,504.84
11/02/20102,525.942,534.882,518.292,533.52
11/03/20102,532.832,541.422,511.312,540.27
11/04/20102,569.272,579.622,564.052,577.34
11/05/20102,577.632,582.182,568.782,578.98
11/08/20102,570.862,583.32,566.782,580.05
11/09/20102,587.082,592.942,552.932,562.98
11/10/20102,564.312,578.782,545.462,578.78
11/11/20102,534.242,559.992,524.122,555.52
11/12/20102,540.472,552.242,506.42,518.21
11/15/20102,529.022,534.562,512.292,513.82
11/16/20102,494.212,503.292,459.792,469.84
11/17/20102,471.272,486.162,467.192,476.01
11/18/20102,504.412,526.832,502.52,514.4
11/19/20102,510.792,520.942,499.922,518.12
11/22/20102,509.392,532.022,501.32,532.02
11/23/20102,504.212,510.092,483.162,494.95
11/24/20102,519.892,545.412,519.892,543.12
11/26/20102,525.912,541.492,522.42,534.56
11/29/20102,522.242,531.032,496.832,525.22
11/30/20102,497.122,510.712,488.612,498.23
12/01/20102,535.192,558.292,535.192,549.43
12/02/20102,553.682,580.592,551.822,579.35
12/03/20102,569.022,593.682,567.882,591.46
12/06/20102,591.282,599.192,584.092,594.92
12/07/20102,623.152,623.62,597.452,598.49
12/08/20102,604.572,612.372,592.892,609.16
12/09/20102,623.152,624.842,606.242,616.67
12/10/20102,623.282,639.412,615.422,637.54
12/13/20102,645.352,645.792,624.562,624.91
12/14/20102,631.342,636.852,621.052,627.72
12/15/20102,625.812,643.112,613.152,617.22
12/16/20102,620.562,639.682,613.722,637.31
12/17/20102,643.352,651.352,637.082,642.97
12/20/20102,651.982,658.82,634.562,649.56
12/21/20102,658.942,669.012,655.952,667.61
12/22/20102,6692,675.262,666.632,671.48
12/23/20102,667.422,671.632,661.172,665.6
12/27/20102,657.092,670.572,645.382,667.27
12/28/20102,671.852,673.022,658.212,662.88
12/29/20102,667.182,671.232,664.512,666.93
12/30/20102,665.682,671.112,661.832,662.98
12/31/20102,660.582,662.392,649.042,652.87