NASDAQ Composite (NQ: COMP)
4,382.85 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2001 2224 2238 2128 2152 20,827,000 -55.99(-2.54%)
Feb 27, 2001 2287 2300 2207 2208 18,085,400 -100.68(-4.36%)
Feb 26, 2001 2288 2310 2239 2308 17,390,600 +45.99(+2.03%)
Feb 23, 2001 2221 2265 2156 2263 22,379,100 +17.55(+0.78%)
Feb 22, 2001 2272 2292 2186 2245 24,834,700 -23.98(-1.06%)
Feb 21, 2001 2282 2354 2257 2269 20,197,400 -49.41(-2.13%)
Feb 20, 2001 2440 2443 2318 2318 18,783,400 -107.03(-4.41%)
Feb 16, 2001 2445 2458 2397 2425 18,922,000 -127.53(-5.00%)
Feb 15, 2001 2537 2593 2537 2553 21,069,300 +61.51(+2.47%)
Feb 14, 2001 2438 2493 2388 2491 19,873,500 +63.68(+2.62%)
Feb 13, 2001 2511 2555 2427 2428 17,285,500 -61.94(-2.49%)
Feb 12, 2001 2459 2508 2435 2490 17,512,200 +18.69(+0.76%)
Feb 09, 2001 2542 2543 2456 2471 18,819,100 -91.09(-3.56%)
Feb 08, 2001 2626 2652 2562 2562 18,523,600 -45.76(-1.75%)
Feb 07, 2001 2616 2636 2555 2608 20,569,200 -56.67(-2.13%)
Feb 06, 2001 2642 2706 2640 2664 17,889,200 +21.28(+0.81%)
Feb 05, 2001 2640 2656 2597 2643 16,487,600 -17.29(-0.65%)
Feb 02, 2001 2783 2792 2660 2660 17,069,000 -122.29(-4.39%)
Feb 01, 2001 2772 2797 2742 2783 17,762,600 +10.06(+0.36%)
Jan 31, 2001 2848 2872 2772 2773 22,773,100 -65.62(-2.31%)
Jan 30, 2001 2845 2862 2817 2838 20,735,900 +0.01(+0.00%)
Jan 29, 2001 2757 2840 2742 2838 19,701,300 +57.04(+2.05%)
Jan 26, 2001 2705 2786 2687 2781 22,688,000 +27.02(+0.98%)
Jan 25, 2001 2836 2850 2753 2754 22,981,500 -104.87(-3.67%)
Jan 24, 2001 2851 2892 2828 2859 25,673,200 +18.76(+0.66%)
Jan 23, 2001 2759 2845 2736 2840 22,784,700 +82.48(+2.99%)
Jan 22, 2001 2759 2790 2723 2758 20,371,400 -12.47(-0.45%)
Jan 19, 2001 2838 2841 2752 2770 26,971,900 +1.89(+0.07%)
Jan 18, 2001 2697 2770 2661 2768 25,587,100 +85.71(+3.19%)
Jan 17, 2001 2711 2757 2668 2683 28,191,900 +64.23(+2.45%)
Jan 16, 2001 2631 2638 2577 2619 20,739,400 -7.95(-0.30%)
Jan 12, 2001 2640 2700 2590 2626 25,188,500 -14.07(-0.53%)
Jan 11, 2001 2496 2662 2495 2641 28,426,400 +116.39(+4.61%)
Jan 10, 2001 2393 2525 2376 2524 24,703,500 +82.88(+3.39%)
Jan 09, 2001 2425 2474 2406 2441 19,751,300 +45.38(+1.89%)
Jan 08, 2001 2389 2397 2300 2396 18,505,900 -11.73(-0.49%)
Jan 05, 2001 2573 2575 2395 2408 21,046,700 -159.18(-6.20%)
Jan 04, 2001 2594 2645 2550 2567 26,106,800 -49.86(-1.91%)
Jan 03, 2001 2255 2618 2252 2617 31,880,000 +324.83(+14.17%)
Jan 02, 2001 2474 2474 2273 2292 19,189,300 -178.66(-7.23%)
Dec 29, 2000 2553 2577 2457 2471 25,317,600 -87.24(-3.41%)
Dec 28, 2000 2518 2572 2515 2558 21,921,300 +18.41(+0.72%)
Dec 27, 2000 2471 2540 2450 2539 20,026,500 +45.83(+1.84%)
Dec 26, 2000 2518 2549 2436 2494 15,587,000 -23.50(-0.93%)
Dec 22, 2000 2398 2518 2398 2517 22,354,100 +176.90(+7.56%)
Dec 21, 2000 2310 2424 2288 2340 26,869,700 +7.34(+0.31%)
Dec 20, 2000 2411 2433 2313 2333 28,551,500 -178.93(-7.12%)
Dec 19, 2000 2617 2697 2510 2512 23,172,000 -112.81(-4.30%)
Dec 18, 2000 2699 2726 2597 2625 20,659,900 -28.75(-1.08%)
Dec 15, 2000 2689 2698 2596 2653 27,706,900 -75.24(-2.76%)
Dec 14, 2000 2820 2847 2727 2729 17,706,400 -94.26(-3.34%)
Dec 13, 2000 2997 3002 2814 2823 20,422,500 -109.00(-3.72%)
Dec 12, 2000 2994 3003 2931 2932 19,190,300 -83.33(-2.76%)
Dec 11, 2000 2937 3029 2901 3015 24,477,600 +97.67(+3.35%)
Dec 08, 2000 2858 2930 2845 2917 23,286,500 +164.77(+5.99%)
Dec 07, 2000 2748 2795 2708 2753 17,568,100 -43.84(-1.57%)
Dec 06, 2000 2879 2916 2781 2796 23,082,800 -93.30(-3.23%)
Dec 05, 2000 2703 2890 2694 2890 24,746,700 +274.05(+10.48%)
Dec 04, 2000 2663 2671 2567 2616 18,604,800 -29.54(-1.12%)
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