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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,964.8361
CLOSE 2,965.5589

Low

LOW 2,627.23

High

HIGH 3,196.93
DATEOPENHIGHLOWCLOSE
01/03/20122,657.392,665.92,641.982,648.72
01/04/20122,639.92,653.182,627.232,648.36
01/05/20122,642.572,673.562,631.232,669.86
01/06/20122,671.172,682.122,658.832,674.22
01/09/20122,682.982,683.782,662.962,676.56
01/10/20122,704.422,712.52,694.332,702.5
01/11/20122,695.772,714.292,690.732,710.76
01/12/20122,716.872,726.432,697.322,724.7
01/13/20122,707.412,712.932,689.582,710.67
01/17/20122,736.342,742.732,721.032,728.08
01/18/20122,731.162,769.712,730.052,769.71
01/19/20122,779.742,793.352,777.172,788.33
01/20/20122,776.042,787.22,775.872,786.7
01/23/20122,786.212,804.992,769.822,784.17
01/24/20122,771.582,788.382,766.342,786.64
01/25/20122,803.232,822.792,788.952,818.31
01/26/20122,828.782,834.32,794.782,805.28
01/27/20122,797.662,821.552,797.242,816.55
01/30/20122,790.42,816.852,782.442,811.94
01/31/20122,825.762,830.452,798.772,813.84
02/01/20122,830.12,855.732,825.192,848.27
02/02/20122,854.12,868.232,849.42,859.68
02/03/20122,888.952,908.132,885.842,905.66
02/06/20122,892.522,903.032,887.332,901.99
02/07/20122,895.912,910.272,885.172,904.08
02/08/20122,906.592,918.262,892.712,915.86
02/09/20122,922.462,930.682,904.512,927.23
02/10/20122,9022,910.982,895.12,903.88
02/13/20122,926.212,933.932,913.892,931.39
02/14/20122,921.72,932.082,911.62,931.83
02/15/20122,943.422,958.192,911.332,915.83
02/16/20122,915.672,961.382,912.722,959.85
02/17/20122,958.222,962.782,941.552,951.78
02/21/20122,957.32,965.052,934.072,948.57
02/22/20122,942.772,950.372,929.682,933.17
02/23/20122,933.162,958.422,922.962,956.98
02/24/20122,963.132,970.882,958.822,963.75
02/27/20122,945.872,976.082,933.32,966.16
02/28/20122,969.252,988.592,966.612,986.76
02/29/20122,991.673,000.112,961.772,966.89
03/01/20122,979.112,996.372,974.592,988.97
03/02/20122,986.082,995.972,9682,976.19
03/05/20122,969.732,973.932,940.522,950.48
03/06/20122,917.522,921.772,900.282,910.32
03/07/20122,922.572,940.282,920.542,935.69
03/08/20122,954.42,976.052,945.732,970.42
03/09/20122,975.092,993.982,973.962,988.34
03/12/20122,989.052,994.12,973.652,983.66
03/13/20123,003.713,039.892,996.463,039.88
03/14/20123,042.213,051.373,024.733,040.73
03/15/20123,048.583,059.813,037.823,056.37
03/16/20123,058.493,060.823,047.693,055.26
03/19/20123,057.243,087.13,050.893,078.32
03/20/20123,060.933,078.723,050.823,074.15
03/21/20123,077.443,090.083,069.093,075.32
03/22/20123,0553,068.53,050.73,063.32
03/23/20123,066.373,070.933,044.673,067.92
03/26/20123,090.523,122.573,090.053,122.57
03/27/20123,124.063,134.173,119.033,120.35
03/28/20123,123.843,130.563,086.933,104.96
03/29/20123,087.253,099.83,069.813,095.36
03/30/20123,110.973,111.553,079.053,091.57
04/02/20123,085.943,123.033,079.783,119.7
04/03/20123,119.653,128.253,097.413,113.57
04/04/20123,085.463,086.353,052.583,068.09
04/05/20123,061.753,083.383,061.143,080.5
04/09/20123,037.283,058.763,032.223,047.08
04/10/20123,044.673,055.22,9872,991.22
04/11/20123,020.153,030.513,008.753,016.46
04/12/20123,023.113,059.263,020.443,055.55
04/13/20123,045.083,045.423,010.773,011.33
04/16/20123,027.573,027.572,975.872,988.4
04/17/20123,002.023,052.762,999.493,042.82
04/18/20123,031.823,045.043,023.913,031.45
04/19/20123,028.23,058.722,994.943,007.56
04/20/20123,023.733,034.692,999.013,000.45
04/23/20122,9692,973.382,946.042,970.45
04/24/20122,967.372,979.082,950.382,961.6
04/25/20123,013.653,031.413,010.573,029.63
04/26/20123,029.623,056.773,027.793,050.61
04/27/20123,060.343,076.443,043.33,069.2
04/30/20123,060.063,063.663,043.253,046.36
05/01/20123,044.793,085.43,041.623,050.44
05/02/20123,035.073,061.473,028.943,059.85
05/03/20123,061.133,061.383,016.23,024.3
05/04/20123,001.153,001.482,956.342,956.34
05/07/20122,940.412,970.22,939.212,957.76
05/08/20122,939.362,952.652,900.062,946.27
05/09/20122,912.412,948.772,900.182,934.71
05/10/20122,950.212,950.212,923.142,933.64
05/11/20122,919.352,960.382,918.742,933.82
05/14/20122,907.782,924.892,898.92,902.58
05/15/20122,902.32,930.682,889.392,893.76
05/16/20122,904.672,913.92,872.252,874.04
05/17/20122,874.712,879.222,813.692,813.69
05/18/20122,814.432,827.282,774.452,778.79
05/21/20122,782.552,848.832,774.762,847.21
05/22/20122,853.872,867.342,823.222,839.08
05/23/20122,832.172,855.352,795.52,850.12
05/24/20122,856.552,858.242,817.622,839.38
05/25/20122,839.742,846.312,829.762,837.53
05/29/20122,853.272,882.832,846.682,870.99
05/30/20122,847.272,847.272,825.642,837.36
05/31/20122,837.372,842.432,801.962,827.34
06/01/20122,810.132,810.132,747.242,747.48
06/04/20122,747.612,769.932,726.682,760.01
06/05/20122,749.352,781.972,749.342,778.11
06/06/20122,796.232,844.722,796.232,844.72
06/07/20122,872.052,873.592,827.822,831.02
06/08/20122,823.822,860.942,814.82,858.42
06/11/20122,882.492,882.962,806.92,809.73
06/12/20122,815.842,843.672,802.382,843.07
06/13/20122,838.122,853.172,810.592,818.61
06/14/20122,820.632,842.312,807.552,836.33
06/15/20122,839.42,874.382,837.942,872.8
06/18/20122,872.492,903.032,853.862,895.33
06/19/20122,909.872,940.232,908.452,929.76
06/20/20122,932.962,942.282,9102,930.45
06/21/20122,929.152,930.932,857.12,859.09
06/22/20122,866.172,894.352,863.932,892.42
06/25/20122,863.892,863.892,829.232,836.16
06/26/20122,845.42,862.152,832.022,854.06
06/27/20122,862.132,882.42,860.132,875.32
06/28/20122,853.892,855.742,818.192,849.49
06/29/20122,902.442,935.132,895.62,935.05
07/02/20122,938.412,951.232,925.712,951.23
07/03/20122,950.812,976.082,948.42,976.08
07/05/20122,970.372,987.942,958.32,976.12
07/06/20122,955.22,957.52,921.372,937.33
07/09/20122,934.492,942.992,919.042,931.77
07/10/20122,945.352,953.472,891.422,902.33
07/11/20122,898.772,905.512,866.532,887.98
07/12/20122,867.082,876.322,837.722,866.19
07/13/20122,874.062,913.282,873.392,908.47
07/16/20122,903.032,910.22,888.012,896.94
07/17/20122,911.462,916.612,871.652,910.04
07/18/20122,904.242,951.32,902.952,942.6
07/19/20122,961.712,976.222,952.422,965.9
07/20/20122,957.022,957.022,925.32,925.3
07/23/20122,877.512,898.052,852.882,890.15
07/24/20122,894.952,896.562,847.222,862.99
07/25/20122,856.782,870.222,839.762,854.24
07/26/20122,896.682,905.572,876.012,893.25
07/27/20122,906.52,961.872,900.982,958.09
07/30/20122,959.072,970.32,939.042,945.84
07/31/20122,945.082,959.622,938.412,939.52
08/01/20122,956.722,958.282,917.782,920.21
08/02/20122,900.462,934.652,890.852,909.77
08/03/20122,951.282,977.412,945.812,967.9
08/06/20122,978.163,000.242,974.232,989.91
08/07/20123,002.663,028.613,002.093,015.86
08/08/20123,003.773,018.93,002.413,011.25
08/09/20123,009.863,022.693,007.33,018.64
08/10/20123,008.833,020.863,003.383,020.86
08/13/20123,018.273,023.032,999.123,022.52
08/14/20123,032.673,034.163,009.933,016.98
08/15/20123,013.333,032.063,013.333,030.93
08/16/20123,037.183,067.443,033.283,062.39
08/17/20123,067.113,076.723,060.153,076.59
08/20/20123,072.663,076.213,059.93,076.21
08/21/20123,085.253,100.543,058.743,067.26
08/22/20123,059.943,080.733,053.433,073.67
08/23/20123,065.823,070.343,045.523,053.4
08/24/20123,045.223,076.83,042.223,069.79
08/27/20123,083.623,085.813,068.133,073.19
08/28/20123,069.43,083.193,063.653,077.14
08/29/20123,078.053,087.243,067.623,081.19
08/30/20123,066.733,067.543,045.923,048.71
08/31/20123,069.643,078.523,040.593,066.96
09/04/20123,063.253,082.263,040.243,075.06
09/05/20123,072.583,082.753,062.543,069.27
09/06/20123,087.943,135.813,087.673,135.81
09/07/20123,133.223,139.613,128.173,136.42
09/10/20123,131.343,133.893,102.763,104.02
09/11/20123,105.023,117.863,099.13,104.53
09/12/20123,115.333,120.123,098.823,114.31
09/13/20123,117.663,167.633,112.623,155.83
09/14/20123,166.243,195.673,164.263,183.95
09/17/20123,183.43,183.43,168.633,178.67
09/18/20123,173.623,179.373,169.413,177.8
09/19/20123,179.043,189.353,170.293,182.62
09/20/20123,166.843,178.453,156.463,175.96
09/21/20123,194.863,196.933,178.093,179.96
09/24/20123,155.353,167.743,150.713,160.78
09/25/20123,170.373,176.33,117.733,117.73
09/26/20123,113.43,114.543,080.283,093.7
09/27/20123,105.873,142.023,098.463,136.6
09/28/20123,125.313,132.513,109.913,116.23
10/01/20123,130.313,146.993,103.893,113.53
10/02/20123,127.733,131.643,101.643,120.04
10/03/20123,130.853,142.363,115.043,135.23
10/04/20123,142.383,153.483,132.563,149.46
10/05/20123,161.213,171.463,130.763,136.19
10/08/20123,121.333,125.493,107.573,112.35
10/09/20123,108.013,108.013,062.523,065.02
10/10/20123,066.253,071.573,046.783,051.78
10/11/20123,075.893,078.083,047.143,049.41
10/12/20123,049.083,061.773,039.583,044.11
10/15/20123,053.213,066.313,037.273,064.18
10/16/20123,073.213,102.973,070.253,101.17
10/17/20123,091.383,112.453,088.053,104.12
10/18/20123,097.773,102.563,065.243,072.87
10/19/20123,066.563,066.563,000.273,005.62
10/22/20123,005.923,020.612,995.783,016.96
10/23/20122,989.443,006.592,974.072,990.46
10/24/20123,011.823,012.952,978.732,981.7
10/25/20123,005.043,007.712,975.982,986.12
10/26/20122,986.052,999.142,961.162,987.95
10/31/20122,986.852,989.72,964.942,977.23
11/01/20122,987.543,021.942,984.223,020.06
11/02/20123,033.853,033.852,981.692,982.13
11/05/20122,983.033,004.872,975.852,999.66
11/06/20123,003.713,024.442,998.933,011.93
11/07/20122,976.462,977.812,926.792,937.29
11/08/20122,942.092,949.72,895.582,895.58
11/09/20122,892.572,931.112,889.812,904.87
11/12/20122,916.382,920.012,896.552,904.26
11/13/20122,880.772,9092,877.062,883.89
11/14/20122,896.812,900.12,842.862,846.81
11/15/20122,847.842,855.642,826.752,836.94
11/16/20122,838.92,859.572,810.82,853.13
11/19/20122,8862,916.072,884.752,916.07
11/20/20122,910.732,919.962,893.382,916.68
11/21/20122,919.142,928.172,912.422,926.55
11/23/20122,943.622,967.192,940.682,966.85
11/26/20122,961.022,976.932,951.732,976.78
11/27/20122,974.562,985.322,965.132,967.79
11/28/20122,952.022,992.172,935.882,991.78
11/29/20123,005.413,017.182,996.33,012.03
11/30/20123,013.253,014.252,999.723,010.24
12/03/20123,029.213,030.282,999.573,002.2
12/04/20123,000.443,002.92,980.932,996.69
12/05/20122,993.22,994.732,958.262,973.7
12/06/20122,967.992,996.532,962.022,989.27
12/07/20122,999.693,003.272,968.822,978.04
12/10/20122,973.192,997.642,971.562,986.96
12/11/20123,005.433,033.143,003.823,022.3
12/12/20123,033.933,035.193,008.493,013.81
12/13/20123,007.833,026.512,982.632,992.16
12/14/20122,976.952,985.332,963.82,971.33
12/17/20122,975.53,011.222,973.543,010.6
12/18/20123,020.823,056.653,016.43,054.53
12/19/20123,059.033,061.823,044.363,044.36
12/20/20123,050.33,053.533,034.153,050.39
12/21/20122,998.63,022.192,995.133,021.01
12/24/20123,013.893,016.183,008.533,012.6
12/26/20123,013.133,018.652,983.352,990.16
12/27/20122,989.872,993.662,951.042,985.91
12/28/20122,965.122,985.472,959.372,960.31
12/31/20122,955.453,021.412,953.523,019.51