NASDAQ Composite (NQ: COMP)
4,449.56 USD  -22.54 (-0.50%)
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 3924 3945 3909 3920 0 -10.91(-0.28%)
Oct 30, 2013 3962 3967 3919 3931 0 -21.72(-0.55%)
Oct 29, 2013 3954 3957 3935 3952 0 +12.21(+0.31%)
Oct 28, 2013 3943 3948 3927 3940 0 -3.23(-0.08%)
Oct 25, 2013 3956 3961 3928 3943 0 +14.40(+0.37%)
Oct 24, 2013 3912 3933 3908 3929 0 +21.89(+0.56%)
Oct 23, 2013 3907 3912 3888 3907 0 -22.49(-0.57%)
Oct 22, 2013 3936 3948 3904 3930 0 +9.52(+0.24%)
Oct 21, 2013 3923 3931 3910 3920 0 +5.77(+0.15%)
Oct 18, 2013 3893 3915 3882 3914 0 +51.13(+1.32%)
Oct 17, 2013 3823 3863 3821 3863 0 +23.71(+0.62%)
Oct 16, 2013 3815 3840 3814 3839 0 +45.42(+1.20%)
Oct 15, 2013 3811 3824 3790 3794 0 -21.26(-0.56%)
Oct 14, 2013 3767 3816 3766 3815 0 +23.40(+0.62%)
Oct 11, 2013 3753 3794 3751 3792 0 +31.13(+0.83%)
Oct 10, 2013 3722 3765 3721 3761 0 +82.97(+2.26%)
Oct 09, 2013 3702 3702 3650 3678 0 -17.06(-0.46%)
Oct 08, 2013 3772 3772 3694 3695 0 -75.54(-2.00%)
Oct 07, 2013 3777 3800 3770 3770 0 -37.38(-0.98%)
Oct 04, 2013 3775 3813 3773 3808 0 +33.41(+0.89%)
Oct 03, 2013 3810 3817 3753 3774 0 -40.68(-1.07%)
Oct 02, 2013 3793 3819 3788 3815 0 -2.96(-0.08%)
Oct 01, 2013 3774 3818 3774 3818 0 +46.50(+1.23%)
Sep 30, 2013 3738 3781 3735 3771 0 -10.12(-0.27%)
Sep 27, 2013 3768 3788 3763 3782 0 -5.83(-0.15%)
Sep 26, 2013 3775 3796 3773 3787 0 +26.33(+0.70%)
Sep 25, 2013 3773 3783 3755 3761 0 -7.16(-0.19%)
Sep 24, 2013 3772 3790 3753 3768 0 +2.97(+0.08%)
Sep 23, 2013 3787 3787 3746 3765 0 -9.44(-0.25%)
Sep 20, 2013 3796 3799 3774 3775 0 -14.66(-0.39%)
Sep 19, 2013 3795 3798 3782 3789 0 +5.74(+0.15%)
Sep 18, 2013 3750 3791 3738 3784 0 +37.94(+1.01%)
Sep 17, 2013 3725 3747 3724 3746 0 +27.85(+0.75%)
Sep 16, 2013 3755 3755 3712 3718 0 -4.34(-0.12%)
Sep 13, 2013 3723 3725 3702 3722 0 +6.22(+0.17%)
Sep 12, 2013 3725 3732 3713 3716 0 -9.04(-0.24%)
Sep 11, 2013 3711 3727 3704 3725 0 -4.01(-0.11%)
Sep 10, 2013 3725 3729 3716 3729 0 +22.84(+0.62%)
Sep 09, 2013 3675 3708 3675 3706 0 +46.17(+1.26%)
Sep 06, 2013 3673 3677 3619 3660 0 +1.23(+0.03%)
Sep 05, 2013 3652 3665 3651 3659 0 +9.74(+0.27%)
Sep 04, 2013 3619 3652 3612 3649 0 +36.43(+1.01%)
Sep 03, 2013 3623 3637 3594 3613 0 +22.74(+0.63%)
Aug 30, 2013 3590 3590 3590 0 -30.43(-0.84%)
Aug 29, 2013 3587 3636 3587 3620 0 +26.95(+0.75%)
Aug 28, 2013 3579 3607 3579 3593 0 +14.83(+0.41%)
Aug 27, 2013 3616 3630 3574 3579 0 -79.05(-2.16%)
Aug 26, 2013 3662 3684 3652 3658 0 -0.22(-0.01%)
Aug 23, 2013 3659 3661 3644 3658 0 +19.09(+0.52%)
Aug 22, 2013 3614 3639 3614 3639 0 +38.92(+1.08%)
Aug 21, 2013 3604 3630 3589 3600 0 -13.80(-0.38%)
Aug 20, 2013 3597 3625 3593 3614 0 +24.50(+0.68%)
Aug 19, 2013 3602 3623 3589 3589 0 -13.69(-0.38%)
Aug 16, 2013 3604 3621 3599 3603 0 -3.34(-0.09%)
Aug 15, 2013 3625 3627 3601 3606 0 -63.16(-1.72%)
Aug 14, 2013 3684 3687 3669 3669 0 -15.17(-0.41%)
Aug 13, 2013 3675 3691 3649 3684 0 +14.49(+0.39%)
Aug 12, 2013 3646 3674 3645 3670 0 +9.84(+0.27%)
Aug 09, 2013 3664 3678 3650 3660 0 -9.02(-0.25%)
Aug 08, 2013 3672 3676 3650 3669 0 +15.12(+0.41%)
Aug 07, 2013 3659 3663 3634 3654 0 -11.76(-0.32%)
Aug 06, 2013 3685 3690 3655 3666 0 -27.18(-0.74%)
Aug 05, 2013 3683 3694 3681 3693 0 +3.36(+0.09%)
Aug 02, 2013 3671 3690 3664 3690 0 +13.84(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here