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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,371.2781
CLOSE 14,371.6624

Low

LOW 12,397.0534

High

HIGH 16,212.2288
DATEOPENHIGHLOWCLOSE
01/04/202112,958.522312,958.724712,543.240812,698.4471
01/05/202112,665.652312,828.266212,665.647612,818.9602
01/06/202112,666.151312,909.62812,649.989412,740.7939
01/07/202112,867.342613,090.911412,867.342613,067.4798
01/08/202113,160.215413,208.089813,036.546113,201.9754
01/11/202113,048.776513,138.267512,999.513213,036.4308
01/12/202113,062.062113,105.039612,963.917413,072.4339
01/13/202113,088.012413,171.145713,051.064513,128.9511
01/14/202113,174.754713,220.15613,098.413713,112.6375
01/15/202113,099.895213,139.832112,949.762112,998.5023
01/19/202113,132.727913,206.860813,078.700113,197.1795
01/20/202113,342.548213,486.133413,329.766313,457.2477
01/21/202113,521.476113,560.350713,454.074513,530.9149
01/22/202113,474.805513,567.138413,463.660313,543.0616
01/25/202113,681.210713,728.983813,368.679213,635.9918
01/26/202113,681.716713,702.688213,603.190713,626.0649
01/27/202113,486.575713,538.416213,192.913413,270.5976
01/28/202113,323.294513,507.642213,316.523913,337.1578
01/29/202113,284.719113,322.00212,985.051613,070.6945
02/01/202113,226.178213,431.457613,132.471213,403.3941
02/02/202113,543.102313,652.69513,535.863213,612.7771
02/03/202113,718.314513,723.83213,585.342413,610.5432
02/04/202113,674.059813,778.418913,631.617413,777.7433
02/05/202113,824.87813,878.156113,761.663613,856.2956
02/08/202113,937.059913,987.739713,894.146413,987.6419
02/09/202113,966.81514,044.946613,966.553614,007.6973
02/10/202114,093.347514,109.117413,845.469213,972.5339
02/11/202114,045.214314,058.912813,916.845414,025.7744
02/12/202113,979.213314,102.04213,937.714414,095.4741
02/16/202114,152.214914,175.11513,995.446814,047.4994
02/17/202113,911.649513,976.432613,804.258513,965.4948
02/18/202113,814.666513,905.957313,714.348613,865.3559
02/19/202113,929.199813,985.576513,842.595613,874.4628
02/22/202113,714.202313,757.060813,530.960613,533.0483
02/23/202113,262.607213,526.091413,003.980913,465.1981
02/24/202113,400.253613,607.3613,286.587813,597.9659
02/25/202113,512.636613,602.856313,066.382813,119.4307
02/26/202113,232.901213,368.061513,024.531413,192.3454
03/01/202113,406.161913,596.590213,362.657813,588.8286
03/02/202113,599.449113,601.330813,351.995113,358.7871
03/03/202113,336.250113,372.516912,995.068612,997.7517
03/04/202112,953.985913,068.710712,553.962512,723.4718
03/05/202112,860.038612,941.214412,397.053412,920.1477
03/08/202112,904.263613,000.995212,599.230112,609.161
03/09/202112,923.071513,151.53912,882.493413,073.8245
03/10/202113,234.733413,277.105213,035.440513,068.8319
03/11/202113,273.310213,433.618813,246.325513,398.6727
03/12/202113,222.813113,324.694113,158.71813,319.8647
03/15/202113,323.471613,460.349313,272.499213,459.7076
03/16/202113,523.173113,620.710613,397.084913,471.5672
03/17/202113,336.914713,595.001313,272.688313,525.2025
03/18/202113,349.203513,384.45613,101.924513,116.1677
03/19/202113,119.90113,252.37213,039.452713,215.235
03/22/202113,278.782113,455.643113,278.782113,377.5422
03/23/202113,381.434613,405.14513,202.427913,227.697
03/24/202113,289.242513,292.916812,961.351312,961.8901
03/25/202112,844.58213,021.863912,786.806312,977.6799
03/26/202112,996.026413,149.551412,878.722813,138.725
03/29/202113,103.971213,143.409312,968.158713,059.6466
03/30/202113,008.803813,075.750312,922.572713,045.3943
03/31/202113,122.57313,325.537413,118.381313,246.8707
04/01/202113,414.324713,487.075513,404.17813,480.1055
04/05/202113,594.898613,720.579613,582.755513,705.5931
04/06/202113,681.671313,776.7113,674.279213,698.38
04/07/202113,675.295713,733.030413,653.585413,688.8419
04/08/202113,796.892413,830.141113,758.708613,829.3097
04/09/202113,787.01513,905.41313,748.348813,900.1853
04/12/202113,854.437413,876.998213,783.946113,849.999
04/13/202113,902.447614,011.50913,902.447613,996.0991
04/14/202114,004.075714,033.631613,839.041613,857.8403
04/15/202113,983.226814,049.129713,970.41614,038.7632
04/16/202114,059.114214,062.495513,977.048414,052.3421
04/19/202113,984.583214,041.786313,842.57213,914.7652
04/20/202113,894.458113,927.672313,698.667713,786.2681
04/21/202113,745.771513,951.350413,706.857113,950.2183
04/22/202113,952.566114,015.872813,771.03913,818.4126
04/23/202113,861.366614,062.735913,856.828314,016.8081
04/26/202114,052.383214,154.029414,019.501314,138.7758
04/27/202114,170.913614,171.242414,064.277314,090.2157
04/28/202114,082.781514,133.65414,034.703714,051.0305
04/29/202114,204.514814,211.572313,952.796514,082.5461
04/30/202113,970.729114,084.758113,941.628313,962.6812
05/03/202114,031.773414,042.12413,881.508713,895.1182
05/04/202113,774.506613,795.565313,485.588313,633.5034
05/05/202113,731.128613,753.050413,553.93113,582.4248
05/06/202113,557.82513,635.734613,439.388613,632.8418
05/07/202113,723.09113,828.616213,690.749413,752.2367
05/10/202113,687.594713,687.929813,401.744713,401.8576
05/11/202113,115.853613,423.30713,107.672713,389.4262
05/12/202113,215.493313,288.609213,002.535413,031.6808
05/13/202113,150.936813,247.873413,007.239913,124.9882
05/14/202113,255.64513,460.88413,242.96613,429.9784
05/17/202113,368.802313,399.172113,265.396613,379.0475
05/18/202113,416.896313,485.344613,299.925113,303.6357
05/19/202113,078.18613,304.605913,072.233613,299.7371
05/20/202113,356.62913,563.517513,355.712613,535.7389
05/21/202113,616.186113,616.576813,463.264813,470.9925
05/24/202113,557.212313,708.846113,551.00813,661.1704
05/25/202113,721.543413,751.137113,631.801813,657.174
05/26/202113,693.936913,750.157613,679.589113,737.9955
05/27/202113,742.58513,776.516813,701.625313,736.2757
05/28/202113,792.047913,820.872713,747.610513,748.7386
06/01/202113,829.05513,836.173113,678.765313,736.4776
06/02/202113,743.24213,775.892913,689.73613,756.3272
06/03/202113,655.746413,684.132813,548.928913,614.5065
06/04/202113,697.249213,826.823513,692.008713,814.4889
06/07/202113,802.820513,889.111613,784.890913,881.7208
06/08/202113,946.323213,981.71713,831.981713,924.911
06/09/202113,980.230614,003.501313,906.450613,911.7503
06/10/202113,933.880414,031.191613,904.398814,020.3333
06/11/202114,030.85114,069.423414,006.591614,069.4234
06/14/202114,083.467514,175.452514,056.669714,174.1431
06/15/202114,166.637114,171.020314,052.157314,072.8565
06/16/202114,085.551214,129.687213,903.732214,039.6838
06/17/202113,999.126114,196.209513,998.930114,161.3502
06/18/202114,096.929414,129.21614,009.035214,030.3758
06/21/202114,047.422414,150.776613,960.041214,141.4804
06/22/202114,138.289614,269.766114,121.002114,253.2681
06/23/202114,263.381414,317.662414,246.299514,271.7325
06/24/202114,357.265414,414.458214,333.698414,369.709
06/25/202114,400.80714,409.081114,337.652114,360.3877
06/28/202114,417.810614,505.191414,417.202814,500.5081
06/29/202114,509.189514,535.969214,471.380814,528.3348
06/30/202114,509.852914,526.807414,478.056614,503.9534
07/01/202114,493.690414,533.545214,439.396314,522.3755
07/02/202114,582.983214,649.108714,555.335514,639.325
07/06/202114,661.547814,686.999314,529.800714,663.6404
07/07/202114,753.414814,755.330914,580.794514,665.0631
07/08/202114,409.198614,610.063214,371.593314,559.7849
07/09/202114,578.427514,710.197914,552.26114,701.9189
07/12/202114,743.859814,761.081114,672.630514,733.2397
07/13/202114,715.132514,803.676214,660.190414,677.6536
07/14/202114,780.899814,790.548314,632.94814,644.9523
07/15/202114,635.781214,650.374914,451.802514,543.1334
07/16/202114,597.507714,623.024414,413.317614,427.2369
07/19/202114,235.983414,313.595614,178.657214,274.9841
07/20/202114,330.462414,555.748414,271.226214,498.8779
07/21/202114,508.746614,633.144514,498.654214,631.9543
07/22/202114,652.723714,694.190714,617.871314,684.5968
07/23/202114,753.05814,846.057314,698.769514,836.9911
07/26/202114,821.029814,863.646114,790.488314,840.7127
07/27/202114,807.947114,811.077614,503.755714,660.5757
07/28/202114,715.663714,798.8814,645.634314,762.5843
07/29/202114,771.168214,833.739314,761.378114,778.2637
07/30/202114,615.851514,728.784814,615.851514,672.6776
08/02/202114,758.60414,770.406414,665.670514,681.0689
08/03/202114,713.994714,762.598614,584.08714,761.2946
08/04/202114,747.211214,812.374114,734.120214,780.5331
08/05/202114,794.084214,896.474614,776.031614,895.1171
08/06/202114,864.216314,890.181514,788.587714,835.7618
08/09/202114,855.755214,883.807714,802.691114,860.1772
08/10/202114,887.74514,894.611514,754.484114,788.0868
08/11/202114,834.384114,842.497914,692.413514,765.1352
08/12/202114,751.355514,824.305814,698.942714,816.262
08/13/202114,825.067914,850.611414,797.21814,822.8976
08/16/202114,771.530214,794.680714,610.023914,793.7624
08/17/202114,670.563114,716.946914,550.881914,656.1813
08/18/202114,636.244114,697.251914,516.301914,525.9141
08/19/202114,423.162414,610.760814,423.162414,541.7885
08/20/202114,571.53214,722.164314,571.53214,714.6631
08/23/202114,776.980414,963.465414,776.980414,942.6524
08/24/202114,978.142215,034.887114,965.535615,019.7995
08/25/202115,039.026715,059.426915,011.58115,041.8585
08/26/202115,025.166415,059.633914,939.561314,945.8072
08/27/202114,969.765115,144.484314,966.523415,129.5011
08/30/202115,165.943615,288.083115,165.119815,265.8899
08/31/202115,262.876915,278.955715,202.668615,259.2351
09/01/202115,308.975115,379.504315,302.111415,309.3812
09/02/202115,358.473615,380.06915,285.348115,331.177
09/03/202115,313.414715,375.564315,283.667515,363.5159
09/07/202115,375.98215,403.437215,343.275715,374.3275
09/08/202115,360.345615,360.345615,206.610515,286.6374
09/09/202115,296.063215,352.377315,245.174515,248.2537
09/10/202115,332.917815,349.469515,111.310815,115.4944
09/13/202115,211.427515,215.442815,030.850715,105.5821
09/14/202115,168.447815,181.187515,008.301515,037.7587
09/15/202115,071.339815,174.380314,984.677915,161.5295
09/16/202115,120.092915,205.500515,047.140715,181.9239
09/17/202115,163.355115,166.56114,998.726715,043.9675
09/20/202114,758.136114,841.815114,530.073414,713.903
09/21/202114,803.359614,847.027414,696.467414,746.3976
09/22/202114,800.589214,950.120214,767.014614,896.8472
09/23/202114,960.002815,085.436514,932.514415,052.2438
09/24/202114,961.614815,067.559214,946.566115,047.699
09/27/202114,954.175115,003.159214,864.96214,969.97
09/28/202114,787.206214,817.737114,539.883114,546.6827
09/29/202114,614.883914,676.616514,493.665414,512.4409
09/30/202114,582.60214,632.357114,444.299414,448.5815
10/01/202114,494.931114,606.81914,324.011214,566.6971
10/04/202114,493.124214,499.735814,181.691314,255.4848
10/05/202114,312.861814,508.647614,299.781714,433.8301
10/06/202114,289.449114,509.549214,259.067614,501.911
10/07/202114,631.800214,755.717614,615.139214,654.0156
10/08/202114,694.717214,699.911414,569.682814,579.5373
10/11/202114,540.076814,665.987214,482.61514,486.2004
10/12/202114,539.085614,552.706414,441.600414,465.9245
10/13/202114,537.169414,589.279714,471.87514,571.6352
10/14/202114,717.503314,827.555414,699.524714,823.4293
10/15/202114,891.239814,904.976714,847.964814,897.3397
10/18/202114,839.741615,026.68114,833.281115,021.8091
10/19/202115,073.13315,137.853815,049.731315,129.0896
10/20/202115,160.00415,178.391515,071.149715,121.6783
10/21/202115,104.799815,222.254715,094.140915,215.7
10/22/202115,158.064815,193.014215,021.022215,090.2004
10/25/202115,142.919315,259.631715,070.749715,226.7062
10/26/202115,317.500815,384.000215,198.230315,235.7145
10/27/202115,276.003815,364.536315,235.837715,235.8377
10/28/202115,304.736115,452.303215,290.305615,448.1177
10/29/202115,323.289715,504.121515,323.289715,498.3885
11/01/202115,541.262115,598.947315,470.817215,595.9154
11/02/202115,583.984515,656.603615,569.267715,649.6025
11/03/202115,658.517315,821.574915,616.437815,811.5842
11/04/202115,849.742315,966.085715,827.664215,940.3075
11/05/202116,003.563216,053.386115,900.780515,971.5882
11/08/202115,995.718116,038.231115,961.805115,982.3574
11/09/202116,024.127616,035.211615,836.679815,886.5426
11/10/202115,753.8415,867.239815,543.680515,622.7052
11/11/202115,752.083515,768.025515,695.766515,704.2814
11/12/202115,752.618615,874.574815,705.376515,860.9577
11/15/202115,894.819215,918.451415,778.308215,853.8463
11/16/202115,840.321315,989.611915,825.003815,973.8551
11/17/202115,973.615215,998.568215,909.38615,921.5709
11/18/202115,973.394816,010.883215,848.832115,993.7104
11/19/202116,042.162616,121.116616,017.230316,057.4375
11/22/202116,120.923416,212.228815,851.035815,854.7574
11/23/202115,809.502215,895.861215,601.45915,775.1383
11/24/202115,677.882115,848.560815,591.361515,845.2257
11/26/202115,664.378915,731.53915,456.089315,491.6568
11/29/202115,719.422515,833.114215,644.614615,782.8341
11/30/202115,716.498115,828.195615,451.385215,537.6907
12/01/202115,752.269215,816.823115,243.928315,254.0521
12/02/202115,181.823415,444.537115,150.119815,381.3197
12/03/202115,428.705515,470.356314,931.055315,085.4715
12/06/202115,117.62915,281.989514,931.610915,225.1525
12/07/202115,510.913415,720.08815,507.659815,686.9162
12/08/202115,690.649615,792.638915,618.876815,786.988
12/09/202115,720.538615,796.052715,511.118215,517.3698
12/10/202115,629.590415,677.600815,477.851615,630.601
12/13/202115,621.268215,637.060115,408.248815,413.282
12/14/202115,215.957615,317.551515,097.350615,237.6398
12/15/202115,230.706215,575.756615,055.225315,565.583
12/16/202115,629.076815,633.187815,119.49115,180.4349
12/17/202115,036.770615,288.775914,960.36615,169.6821
12/20/202114,932.999315,007.296514,860.039414,980.9442
12/21/202115,140.432715,349.064115,015.025415,341.0867
12/22/202115,319.161215,525.973915,303.063315,521.8924
12/23/202115,544.788215,697.976315,528.913115,653.374
12/27/202115,696.828715,871.396215,696.828715,871.2619
12/28/202115,895.197815,901.469515,757.068115,781.7235
12/29/202115,794.922515,821.813315,679.85315,766.2163
12/30/202115,758.983415,868.085915,729.163815,741.5641
12/31/202115,722.905415,777.430415,643.935115,644.9707