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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,677.4451
CLOSE 2,677.4408

Low

LOW 2,298.89

High

HIGH 2,887.75
DATEOPENHIGHLOWCLOSE
01/03/20112,676.652,704.862,676.342,691.52
01/04/20112,699.862,700.882,663.642,681.25
01/05/20112,673.912,702.22,671.892,702.2
01/06/20112,704.382,712.352,697.732,709.89
01/07/20112,712.752,715.962,676.362,703.17
01/10/20112,691.472,712.322,682.252,707.8
01/11/20112,719.62,722.752,706.582,716.83
01/12/20112,731.452,737.332,722.322,737.33
01/13/20112,734.932,742.432,727.142,735.29
01/14/20112,732.482,755.32,729.622,755.3
01/18/20112,744.82,766.172,744.262,765.85
01/19/20112,762.812,764.352,717.792,725.36
01/20/20112,712.42,714.12,686.592,704.29
01/21/20112,716.922,722.742,688.532,689.54
01/24/20112,693.032,719.732,687.972,717.55
01/25/20112,704.252,719.342,697.512,719.25
01/26/20112,724.522,746.032,717.632,739.5
01/27/20112,745.162,763.642,740.32,755.28
01/28/20112,736.762,755.282,679.572,686.89
01/31/20112,693.32,706.32,676.872,700.08
02/01/20112,717.612,755.972,716.642,751.19
02/02/20112,744.682,758.512,743.762,749.56
02/03/20112,746.742,757.542,725.782,753.88
02/04/20112,755.852,769.72,747.862,769.3
02/07/20112,773.262,796.52,772.812,783.99
02/08/20112,782.412,797.052,776.352,797.05
02/09/20112,791.132,798.912,780.892,789.07
02/10/20112,764.762,791.432,762.342,790.45
02/11/20112,783.162,810.562,778.212,809.44
02/14/20112,810.192,819.872,808.272,817.18
02/15/20112,809.022,813.132,798.832,804.35
02/16/20112,815.092,828.192,811.522,825.56
02/17/20112,816.122,835.22,815.082,831.58
02/18/20112,833.352,840.512,823.652,833.95
02/22/20112,795.442,808.182,752.752,756.42
02/23/20112,755.22,761.72,705.542,722.99
02/24/20112,726.592,745.292,707.632,737.9
02/25/20112,752.162,781.122,751.812,781.05
02/28/20112,791.282,798.432,767.612,782.27
03/01/20112,791.082,791.232,730.722,737.41
03/02/20112,735.052,763.952,734.082,748.07
03/03/20112,774.482,802.322,774.482,798.74
03/04/20112,797.642,798.072,768.122,784.67
03/07/20112,793.192,794.822,724.512,745.63
03/08/20112,745.232,775.412,729.852,765.77
03/09/20112,756.342,761.772,737.682,751.72
03/10/20112,719.292,721.212,695.082,701.02
03/11/20112,689.652,724.612,689.412,715.61
03/14/20112,695.662,715.222,682.092,700.97
03/15/20112,619.42,680.572,618.52,667.33
03/16/20112,652.922,669.272,603.52,616.82
03/17/20112,656.082,660.52,634.172,636.05
03/18/20112,665.542,665.562,639.762,643.67
03/21/20112,675.472,699.72,674.992,692.09
03/22/20112,692.132,695.462,679.412,683.87
03/23/20112,677.562,704.32,660.172,698.3
03/24/20112,715.882,740.392,703.422,736.42
03/25/20112,746.342,762.552,740.172,743.06
03/28/20112,752.332,754.632,730.682,730.68
03/29/20112,727.832,756.892,720.192,756.89
03/30/20112,772.362,779.952,763.772,776.79
03/31/20112,774.232,783.982,769.522,781.07
04/01/20112,796.672,802.632,779.712,789.6
04/04/20112,796.262,799.732,778.872,789.19
04/05/20112,787.782,806.22,785.272,791.19
04/06/20112,808.112,815.552,786.82,799.82
04/07/20112,799.592,813.222,781.132,796.14
04/08/20112,806.292,808.562,772.42,780.42
04/11/20112,789.492,792.952,760.842,771.51
04/12/20112,755.892,760.622,737.072,744.79
04/13/20112,762.692,772.052,744.852,761.52
04/14/20112,743.122,762.182,733.682,760.22
04/15/20112,752.872,769.292,743.752,764.65
04/18/20112,731.222,737.462,706.52,735.38
04/19/20112,741.352,746.182,727.122,744.97
04/20/20112,788.842,802.992,785.982,802.51
04/21/20112,820.772,820.772,808.552,820.16
04/25/20112,820.282,826.262,813.22,825.88
04/26/20112,832.482,856.612,8292,847.54
04/27/20112,853.882,870.82,842.612,869.88
04/28/20112,862.822,874.592,859.622,872.53
04/29/20112,869.742,876.832,863.042,873.54
05/02/20112,881.282,887.752,859.842,864.08
05/03/20112,859.32,861.952,825.52,841.62
05/04/20112,842.922,848.162,808.792,828.23
05/05/20112,812.842,845.852,804.822,814.72
05/06/20112,840.712,859.252,818.652,827.56
05/09/20112,828.242,850.392,823.672,843.25
05/10/20112,851.912,873.642,850.012,871.89
05/11/20112,867.162,874.612,829.682,845.06
05/12/20112,833.672,865.862,819.372,863.04
05/13/20112,859.72,861.512,827.512,828.47
05/16/20112,815.92,828.142,779.542,782.31
05/17/20112,769.172,783.612,759.292,783.21
05/18/20112,782.652,817.152,780.832,815
05/19/20112,824.052,828.412,805.122,823.31
05/20/20112,815.962,821.442,796.272,803.32
05/23/20112,761.962,770.512,750.642,758.9
05/24/20112,766.72,767.52,744.012,746.16
05/25/20112,739.992,771.382,739.852,761.38
05/26/20112,756.312,787.332,756.062,782.92
05/27/20112,789.022,801.152,788.292,796.86
05/31/20112,824.252,835.342,808.62,835.3
06/01/20112,829.392,834.052,767.632,769.19
06/02/20112,773.762,784.572,759.172,773.31
06/03/20112,740.492,762.562,730.632,732.78
06/06/20112,728.312,736.662,702.22,702.56
06/07/20112,712.792,723.322,701.172,701.56
06/08/20112,693.692,698.082,671.092,675.38
06/09/20112,678.522,696.692,670.022,684.87
06/10/20112,675.12,676.722,641.642,643.73
06/13/20112,649.32,657.772,629.612,639.69
06/14/20112,662.732,685.652,662.732,678.72
06/15/20112,653.172,669.752,625.862,631.46
06/16/20112,631.982,642.652,599.862,623.7
06/17/20112,646.292,648.542,608.992,616.48
06/20/20112,608.052,636.552,607.742,629.66
06/21/20112,640.332,688.52,634.042,687.26
06/22/20112,677.182,693.232,668.352,669.19
06/23/20112,638.62,688.072,627.472,686.75
06/24/20112,681.12,682.412,647.462,652.89
06/27/20112,653.072,697.342,647.552,688.28
06/28/20112,694.262,729.942,692.452,729.31
06/29/20112,736.762,746.622,722.262,740.49
06/30/20112,749.372,776.562,749.112,773.52
07/01/20112,775.082,818.192,769.062,816.03
07/05/20112,817.872,828.532,8102,825.77
07/06/20112,821.422,838.852,812.82,834.02
07/07/20112,856.252,878.942,853.92,872.66
07/08/20112,841.292,860.022,831.162,859.81
07/11/20112,828.12,841.122,795.542,802.62
07/12/20112,798.752,807.572,780.162,781.91
07/13/20112,800.882,825.862,789.572,796.92
07/14/20112,804.822,817.382,755.92,762.67
07/15/20112,787.332,790.162,768.282,789.8
07/18/20112,777.612,783.762,743.792,765.11
07/19/20112,790.982,828.652,790.982,826.52
07/20/20112,839.392,839.652,808.182,814.23
07/21/20112,818.792,847.412,807.712,834.43
07/22/20112,834.462,862.722,830.582,858.83
07/25/20112,832.112,859.42,828.912,842.8
07/26/20112,842.742,851.722,832.272,839.96
07/27/20112,823.622,823.862,7612,764.79
07/28/20112,765.612,800.112,757.852,766.25
07/29/20112,736.672,780.582,724.992,756.38
08/01/20112,791.452,796.242,716.32,744.61
08/02/20112,728.292,745.872,668.682,669.24
08/03/20112,673.972,695.372,621.672,693.07
08/04/20112,648.382,653.792,556.382,556.39
08/05/20112,580.32,592.042,464.872,532.41
08/08/20112,447.32,489.392,357.692,357.69
08/09/20112,402.132,483.662,331.652,482.52
08/10/20112,425.552,461.282,378.082,381.05
08/11/20112,415.542,516.392,399.562,492.68
08/12/20112,507.012,524.092,481.52,507.98
08/15/20112,522.042,555.22,514.522,555.2
08/16/20112,526.482,546.742,494.552,523.45
08/17/20112,527.792,549.112,488.092,511.48
08/18/20112,436.382,437.012,362.972,380.43
08/19/20112,353.322,415.182,338.662,341.84
08/22/20112,396.882,397.342,337.282,345.38
08/23/20112,360.952,446.062,349.082,446.06
08/24/20112,437.482,470.82,420.482,467.69
08/25/20112,470.962,482.92,415.242,419.63
08/26/20112,408.792,486.042,385.272,479.85
08/29/20112,510.992,562.582,510.132,562.11
08/30/20112,547.072,589.532,534.682,576.11
08/31/20112,589.752,611.582,557.742,579.46
09/01/20112,583.342,604.52,543.562,546.04
09/02/20112,497.282,512.782,469.352,480.33
09/06/20112,417.612,477.772,414.312,473.83
09/07/20112,511.52,548.942,507.522,548.94
09/08/20112,533.812,568.452,520.82,529.14
09/09/20112,508.122,518.42,452.932,467.99
09/12/20112,442.862,495.362,438.42,495.09
09/13/20112,502.592,537.42,494.072,532.15
09/14/20112,548.452,600.782,519.82,572.55
09/15/20112,595.452,608.952,569.782,607.07
09/16/20112,607.122,627.282,600.962,622.31
09/19/20112,584.352,627.342,564.462,612.83
09/20/20112,623.892,643.372,589.522,590.24
09/21/20112,601.062,613.292,537.462,538.19
09/22/20112,466.062,494.312,420.232,455.67
09/23/20112,438.632,490.722,438.282,483.23
09/26/20112,496.982,518.912,446.122,516.69
09/27/20112,560.782,590.942,532.652,546.83
09/28/20112,557.862,569.792,491.072,491.58
09/29/20112,535.522,538.972,433.582,480.76
09/30/20112,444.772,468.982,415.072,415.4
10/03/20112,401.192,430.882,335.232,335.83
10/04/20112,312.682,406.672,298.892,404.82
10/05/20112,398.372,466.52,380.962,460.51
10/06/20112,459.052,507.442,446.722,506.82
10/07/20112,509.612,512.142,468.62,479.35
10/10/20112,522.722,566.052,519.782,566.05
10/11/20112,554.72,587.282,551.942,583.03
10/12/20112,606.612,629.492,602.312,604.73
10/13/20112,595.052,625.222,588.712,620.24
10/14/20112,655.232,667.852,6362,667.85
10/17/20112,653.322,658.252,606.912,614.92
10/18/20112,614.052,667.572,586.312,657.43
10/19/20112,642.892,651.882,597.772,604.04
10/20/20112,605.422,606.392,557.172,598.62
10/21/20112,630.32,646.922,611.112,637.46
10/24/20112,644.832,703.072,643.942,699.44
10/25/20112,685.862,685.882,633.942,638.42
10/26/20112,660.422,666.292,598.742,650.67
10/27/20112,720.592,753.372,694.272,738.63
10/28/20112,724.032,742.272,723.032,737.15
10/31/20112,705.892,716.72,684.132,684.41
11/01/20112,607.312,638.62,597.162,606.96
11/02/20112,637.562,648.462,613.742,639.98
11/03/20112,666.212,699.842,628.222,697.97
11/04/20112,678.162,693.672,655.122,686.15
11/07/20112,683.382,697.022,649.062,695.25
11/08/20112,712.082,730.392,680.932,727.49
11/09/20112,662.562,672.342,617.932,621.65
11/10/20112,652.012,652.42,601.792,625.15
11/11/20112,653.532,684.672,649.852,678.75
11/14/20112,671.112,682.132,647.482,657.22
11/15/20112,647.912,695.872,6442,686.2
11/16/20112,661.092,688.862,637.912,639.61
11/17/20112,637.372,637.482,576.222,587.99
11/18/20112,595.022,595.842,567.152,572.5
11/21/20112,535.342,539.872,500.892,523.14
11/22/20112,517.642,534.42,499.192,521.28
11/23/20112,501.182,503.382,460.082,460.08
11/25/20112,453.032,477.032,441.482,441.51
11/28/20112,509.632,531.322,507.722,527.34
11/29/20112,529.112,542.462,508.272,515.51
11/30/20112,586.392,620.342,582.492,620.34
12/01/20112,615.672,636.082,611.482,626.2
12/02/20112,650.82,659.232,625.072,626.93
12/05/20112,666.472,674.532,641.592,655.76
12/06/20112,655.022,663.632,639.182,649.56
12/07/20112,638.612,660.242,612.82,649.21
12/08/20112,633.32,645.922,592.552,596.38
12/09/20112,603.182,653.462,603.182,646.85
12/12/20112,617.322,617.322,591.422,612.26
12/13/20112,629.672,639.742,568.442,579.27
12/14/20112,566.212,568.442,525.882,539.31
12/15/20112,565.932,565.942,536.582,541.01
12/16/20112,554.622,585.422,5482,555.33
12/19/20112,564.072,570.652,518.012,523.14
12/20/20112,567.252,604.522,566.872,603.73
12/21/20112,589.772,590.612,544.662,577.97
12/22/20112,584.332,601.992,581.922,599.45
12/23/20112,607.432,618.842,599.892,618.64
12/27/20112,613.512,633.342,610.772,625.2
12/28/20112,626.192,626.342,586.852,589.98
12/29/20112,596.332,614.872,593.042,613.74
12/30/20112,610.232,616.462,604.62,605.15