NASDAQ Composite (NQ: COMP)
4,483.72 USD  +30.92 (+0.69%)
Official Closing Price  /  Updated: 5:16 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 3478 3501 3456 3456 0 -35.38(-1.01%)
May 30, 2013 3473 3504 3473 3491 0 +23.78(+0.69%)
May 29, 2013 3472 3480 3450 3468 0 -21.37(-0.61%)
May 28, 2013 3498 3515 3475 3489 0 +29.74(+0.86%)
May 24, 2013 3459 3459 3459 0 -0.27(-0.01%)
May 23, 2013 3426 3467 3423 3459 0 -3.88(-0.11%)
May 22, 2013 3503 3532 3447 3463 0 -38.82(-1.11%)
May 21, 2013 3495 3512 3487 3502 0 +5.69(+0.16%)
May 20, 2013 3490 3509 3488 3496 0 -2.53(-0.07%)
May 17, 2013 3483 3499 3473 3499 0 +33.72(+0.97%)
May 16, 2013 3473 3486 3462 3465 0 -6.37(-0.18%)
May 15, 2013 3456 3475 3452 3472 0 +32.82(+0.95%)
May 13, 2013 3430 3447 3427 3439 0 +2.21(+0.06%)
May 10, 2013 3415 3437 3412 3437 0 +27.41(+0.80%)
May 09, 2013 3409 3429 3403 3409 0 -4.10(-0.12%)
May 08, 2013 3395 3413 3390 3413 0 +16.64(+0.49%)
May 07, 2013 3399 3402 3381 3397 0 +3.66(+0.11%)
May 06, 2013 3382 3396 3381 3393 0 +14.34(+0.42%)
May 03, 2013 3371 3388 3341 3379 0 +38.01(+1.14%)
May 02, 2013 3306 3345 3306 3341 0 +41.49(+1.26%)
May 01, 2013 3325 3330 3297 3299 0 -29.66(-0.89%)
Apr 30, 2013 3308 3329 3299 3329 0 +21.77(+0.66%)
Apr 29, 2013 3290 3315 3289 3307 0 +27.76(+0.85%)
Apr 26, 2013 3284 3287 3268 3279 0 -10.72(-0.33%)
Apr 25, 2013 3280 3301 3279 3290 0 +20.33(+0.62%)
Apr 24, 2013 3262 3277 3255 3270 0 +0.32(+0.01%)
Apr 23, 2013 3253 3276 3242 3269 0 +35.78(+1.11%)
Apr 22, 2013 3217 3241 3199 3234 0 +27.50(+0.86%)
Apr 19, 2013 3169 3210 3168 3206 0 +39.69(+1.25%)
Apr 18, 2013 3212 3213 3155 3166 0 -38.31(-1.20%)
Apr 17, 2013 3236 3237 3186 3205 0 -59.96(-1.84%)
Apr 16, 2013 3239 3266 3231 3265 0 +48.14(+1.50%)
Apr 15, 2013 3278 3283 3213 3216 0 -78.46(-2.38%)
Apr 12, 2013 3292 3297 3271 3295 0 -5.21(-0.16%)
Apr 11, 2013 3290 3307 3288 3300 0 +2.90(+0.09%)
Apr 10, 2013 3246 3299 3246 3297 0 +59.40(+1.83%)
Apr 09, 2013 3230 3250 3215 3238 0 +15.61(+0.48%)
Apr 08, 2013 3207 3222 3196 3222 0 +18.39(+0.57%)
Apr 05, 2013 3174 3206 3169 3204 0 -21.12(-0.66%)
Apr 04, 2013 3219 3226 3206 3225 0 +6.38(+0.20%)
Apr 03, 2013 3257 3260 3210 3219 0 -36.26(-1.11%)
Apr 02, 2013 3253 3268 3245 3255 0 +15.69(+0.48%)
Apr 01, 2013 3269 3270 3231 3239 0 -28.35(-0.87%)
Mar 28, 2013 3268 3268 3268 0 +11.00(+0.34%)
Mar 27, 2013 3231 3258 3227 3257 0 +4.04(+0.12%)
Mar 26, 2013 3250 3253 3240 3252 0 +17.18(+0.53%)
Mar 25, 2013 3256 3264 3222 3235 0 -9.70(-0.30%)
Mar 22, 2013 3235 3248 3231 3245 0 +22.40(+0.70%)
Mar 21, 2013 3228 3238 3216 3223 0 -31.59(-0.97%)
Mar 20, 2013 3252 3258 3241 3254 0 +25.09(+0.78%)
Mar 19, 2013 3247 3253 3205 3229 0 -8.50(-0.26%)
Mar 18, 2013 3216 3249 3211 3238 0 -11.48(-0.35%)
Mar 15, 2013 3260 3261 3243 3249 0 -9.86(-0.30%)
Mar 14, 2013 3253 3259 3250 3259 0 +13.81(+0.43%)
Mar 13, 2013 3243 3251 3231 3245 0 +2.80(+0.09%)
Mar 12, 2013 3245 3250 3230 3242 0 -10.55(-0.32%)
Mar 11, 2013 3238 3253 3234 3253 0 +8.51(+0.26%)
Mar 08, 2013 3246 3249 3228 3244 0 +12.28(+0.38%)
Mar 07, 2013 3225 3235 3221 3232 0 +9.72(+0.30%)
Mar 06, 2013 3233 3233 3218 3222 0 -1.77(-0.05%)
Mar 05, 2013 3200 3227 3200 3224 0 +42.10(+1.32%)
Mar 04, 2013 3159 3182 3155 3182 0 +12.29(+0.39%)
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