NASDAQ Composite (NQ: COMP)
4,630.74 USD  +64.60 (+1.41%)
Official Closing Price  /  Updated: 5:15 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3173 3183 3160 3160 0 -2.07(-0.07%)
Feb 27, 2013 3130 3178 3127 3162 0 +32.61(+1.04%)
Feb 26, 2013 3126 3136 3105 3130 0 +13.40(+0.43%)
Feb 25, 2013 3181 3186 3116 3116 0 -45.57(-1.44%)
Feb 22, 2013 3149 3162 3140 3162 0 +30.33(+0.97%)
Feb 21, 2013 3155 3155 3119 3131 0 -32.92(-1.04%)
Feb 20, 2013 3212 3213 3164 3164 0 -49.19(-1.53%)
Feb 19, 2013 3197 3214 3195 3214 0 +21.56(+0.68%)
Feb 15, 2013 3192 3192 3192 0 -6.63(-0.21%)
Feb 14, 2013 3183 3202 3182 3199 0 +1.78(+0.06%)
Feb 13, 2013 3195 3206 3187 3197 0 +10.38(+0.33%)
Feb 12, 2013 3191 3197 3185 3186 0 -5.51(-0.17%)
Feb 11, 2013 3193 3194 3182 3192 0 -1.87(-0.06%)
Feb 08, 2013 3178 3197 3177 3194 0 +28.74(+0.91%)
Feb 07, 2013 3167 3170 3136 3165 0 -3.34(-0.11%)
Feb 06, 2013 3159 3175 3157 3168 0 +37.31(+1.19%)
Feb 04, 2013 3162 3170 3131 3131 0 -47.93(-1.51%)
Feb 01, 2013 3163 3183 3155 3179 0 +36.97(+1.18%)
Jan 31, 2013 3146 3154 3140 3142 0 -12.16(-0.39%)
Jan 29, 2013 3154 3154 3154 0 +0.00(+0.00%)
Jan 28, 2013 3152 3162 3145 3154 0 +4.59(+0.15%)
Jan 25, 2013 3141 3156 3136 3150 0 +19.33(+0.62%)
Jan 24, 2013 3126 3154 3124 3130 0 -23.29(-0.74%)
Jan 23, 2013 3156 3161 3150 3154 0 +10.49(+0.33%)
Jan 22, 2013 3136 3143 3122 3143 0 +8.47(+0.27%)
Jan 18, 2013 3135 3135 3135 0 -1.30(-0.04%)
Jan 17, 2013 3130 3144 3126 3136 0 +18.46(+0.59%)
Jan 16, 2013 3111 3125 3107 3118 0 +6.77(+0.22%)
Jan 15, 2013 3101 3112 3093 3111 0 -6.72(-0.22%)
Jan 14, 2013 3114 3123 3104 3118 0 -8.13(-0.26%)
Jan 12, 2013 3122 3127 3114 3126 0 +0.00(+0.00%)
Jan 11, 2013 3122 3127 3114 3126 0 +3.88(+0.12%)
Jan 10, 2013 3126 3128 3098 3122 0 +15.95(+0.51%)
Jan 09, 2013 3100 3111 3096 3106 0 +14.00(+0.45%)
Jan 08, 2013 3098 3103 3077 3092 0 -7.01(-0.23%)
Jan 07, 2013 3089 3102 3084 3099 0 -2.84(-0.09%)
Jan 04, 2013 3101 3108 3091 3102 0 +1.09(+0.04%)
Jan 03, 2013 3108 3118 3092 3101 0 -11.70(-0.38%)
Jan 02, 2013 3090 3113 3083 3112 0 +151.95(+5.13%)
Dec 31, 2012 2960 2960 2960 0 +0.00(+0.00%)
Dec 28, 2012 2965 2985 2959 2960 0 -25.59(-0.86%)
Dec 27, 2012 2990 2994 2951 2986 0 -4.25(-0.14%)
Dec 26, 2012 3013 3019 2983 2990 0 -22.44(-0.74%)
Dec 24, 2012 3013 3013 3013 0 -8.41(-0.28%)
Dec 21, 2012 2999 3022 2995 3021 0 -29.38(-0.96%)
Dec 20, 2012 3050 3054 3034 3050 0 +6.02(+0.20%)
Dec 19, 2012 3059 3062 3044 3044 0 -10.17(-0.33%)
Dec 18, 2012 3021 3057 3016 3055 0 +43.93(+1.46%)
Dec 17, 2012 2975 3011 2974 3011 0 +39.27(+1.32%)
Dec 14, 2012 2977 2985 2964 2971 0 -20.83(-0.70%)
Dec 13, 2012 3008 3027 2983 2992 0 -21.65(-0.72%)
Dec 12, 2012 3034 3035 3008 3014 0 -8.49(-0.28%)
Dec 11, 2012 3005 3033 3004 3022 0 +35.34(+1.18%)
Dec 10, 2012 2973 2998 2972 2987 0 +8.92(+0.30%)
Dec 08, 2012 3000 3003 2969 2978 0 -0.00(-0.00%)
Dec 07, 2012 3000 3003 2969 2978 0 -11.23(-0.38%)
Dec 06, 2012 2968 2997 2962 2989 0 +15.57(+0.52%)
Dec 05, 2012 2993 2995 2958 2974 0 -22.99(-0.77%)
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