Nasdaq Composite (NQ: COMP )

15,090.20 USD -125.50 (-0.82%)
Daily Price Updated: 4:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4926 4941 4899 4901 0 -46.56(-0.94%)
Mar 30, 2015 4922 4948 4921 4947 0 +56.22(+1.15%)
Mar 27, 2015 4864 4899 4860 4891 0 +27.86(+0.57%)
Mar 26, 2015 4836 4889 4826 4863 0 -13.16(-0.27%)
Mar 25, 2015 5003 5007 4877 4877 0 -118.21(-2.37%)
Mar 24, 2015 5010 5032 4995 4995 0 -16.25(-0.32%)
Mar 23, 2015 5021 5031 5011 5011 0 -15.44(-0.31%)
Mar 20, 2015 5033 5042 5020 5026 0 +34.04(+0.68%)
Mar 19, 2015 4982 5000 4980 4992 0 +9.55(+0.19%)
Mar 18, 2015 4927 5002 4908 4983 0 +45.39(+0.92%)
Mar 17, 2015 4913 4945 4907 4937 0 +7.93(+0.16%)
Mar 16, 2015 4897 4930 4889 4930 0 +57.75(+1.19%)
Mar 13, 2015 4886 4904 4843 4872 0 -21.53(-0.44%)
Mar 12, 2015 4854 4896 4853 4893 0 +43.35(+0.89%)
Mar 11, 2015 4867 4876 4847 4850 0 -9.85(-0.20%)
Mar 10, 2015 4900 4903 4860 4860 0 -82.64(-1.67%)
Mar 09, 2015 4936 4950 4921 4942 0 +15.07(+0.31%)
Mar 06, 2015 4967 4983 4919 4927 0 -55.44(-1.11%)
Mar 05, 2015 4980 4994 4963 4983 0 +15.67(+0.32%)
Mar 04, 2015 4980 4973 4940 4967 0 -12.76(-0.26%)
Mar 03, 2015 4991 4993 4965 4980 0 -28.20(-0.56%)
Mar 02, 2015 4973 5009 4972 5008 0 +44.57(+0.90%)
Feb 27, 2015 4985 4989 4961 4964 0 -24.36(-0.49%)
Feb 26, 2015 4969 4989 4956 4988 0 +20.75(+0.42%)
Feb 25, 2015 4960 4984 4956 4967 0 -0.98(-0.02%)
Feb 24, 2015 4956 4971 4945 4968 0 +7.15(+0.14%)
Feb 23, 2015 4953 4961 4940 4961 0 +5.01(+0.10%)
Feb 20, 2015 4920 4957 4906 4956 0 +31.27(+0.63%)
Feb 19, 2015 4902 4930 4901 4925 0 +18.34(+0.37%)
Feb 18, 2015 4891 4908 4886 4906 0 +12.53(+0.26%)
Feb 13, 2015 4894 4894 4894 4894 0 +36.22(+0.75%)
Feb 12, 2015 4828 4858 4824 4858 0 +56.43(+1.18%)
Feb 11, 2015 4788 4810 4780 4801 0 +13.54(+0.28%)
Feb 10, 2015 4755 4793 4737 4788 0 +61.63(+1.30%)
Feb 09, 2015 4724 4749 4720 4726 0 -18.39(-0.39%)
Feb 06, 2015 4769 4787 4731 4744 0 -20.70(-0.43%)
Feb 05, 2015 4730 4767 4723 4765 0 +48.39(+1.03%)
Feb 04, 2015 4700 4744 4699 4717 0 -11.03(-0.23%)
Feb 03, 2015 4693 4728 4671 4728 0 +51.05(+1.09%)
Feb 02, 2015 4651 4677 4580 4677 0 +41.45(+0.89%)
Jan 30, 2015 4671 4694 4631 4635 0 -48.17(-1.03%)
Jan 29, 2015 4636 4688 4602 4683 0 +45.41(+0.98%)
Jan 28, 2015 4741 4742 4637 4638 0 -43.50(-0.93%)
Jan 27, 2015 4698 4722 4665 4681 0 -90.27(-1.89%)
Jan 26, 2015 4752 4774 4734 4772 0 +13.88(+0.29%)
Jan 23, 2015 4748 4771 4738 4758 0 +7.48(+0.16%)
Jan 22, 2015 4691 4753 4645 4750 0 +82.98(+1.78%)
Jan 21, 2015 4642 4692 4630 4667 0 +12.58(+0.27%)
Jan 20, 2015 4656 4666 4601 4655 0 +20.46(+0.44%)
Jan 16, 2015 4634 4634 4634 4634 0 +63.56(+1.39%)
Jan 15, 2015 4657 4664 4567 4571 0 -68.50(-1.48%)
Jan 14, 2015 4611 4655 4596 4639 0 -22.17(-0.48%)
Jan 13, 2015 4709 4751 4624 4661 0 -3.21(-0.07%)
Jan 12, 2015 4714 4716 4651 4665 0 -39.36(-0.84%)
Jan 09, 2015 4744 4745 4681 4704 0 -32.12(-0.68%)
Jan 08, 2015 4690 4741 4688 4736 0 +85.72(+1.84%)
Jan 07, 2015 4627 4653 4614 4650 0 +57.73(+1.26%)
Jan 06, 2015 4667 4667 4568 4593 0 -59.84(-1.29%)
Jan 05, 2015 4700 4703 4641 4653 0 -74.24(-1.57%)
Jan 02, 2015 4760 4777 4698 4727 0 -9.24(-0.20%)
Dec 31, 2014 4736 4736 4736 4736 0 -41.39(-0.87%)
Dec 30, 2014 4794 4804 4773 4777 0 -29.47(-0.61%)
Dec 29, 2014 4801 4814 4799 4807 0 +0.05(+0.00%)
Dec 26, 2014 4788 4815 4788 4807 0 +33.39(+0.70%)
Dec 24, 2014 4773 4773 4773 4773 0 +8.05(+0.17%)
Dec 23, 2014 4798 4798 4761 4765 0 -16.00(-0.33%)
Dec 22, 2014 4759 4782 4758 4781 0 +16.04(+0.34%)
Dec 19, 2014 4753 4782 4738 4765 0 +16.98(+0.36%)
Dec 18, 2014 4712 4748 4697 4748 0 +104.08(+2.24%)
Dec 17, 2014 4557 4652 4551 4644 0 +96.48(+2.12%)
Dec 16, 2014 4573 4645 4547 4548 0 -57.32(-1.24%)
Dec 15, 2014 4680 4691 4592 4605 0 -48.44(-1.04%)
Dec 12, 2014 4665 4708 4654 4654 0 -54.57(-1.16%)
Dec 11, 2014 4705 4760 4699 4708 0 +24.14(+0.52%)
Dec 10, 2014 4754 4767 4679 4684 0 -82.44(-1.73%)
Dec 09, 2014 4685 4768 4674 4766 0 +25.77(+0.54%)
Dec 08, 2014 4770 4793 4723 4741 0 -40.06(-0.84%)
Dec 05, 2014 4777 4789 4770 4781 0 +11.32(+0.24%)
Dec 04, 2014 4772 4785 4754 4769 0 -5.04(-0.11%)
Dec 03, 2014 4761 4781 4745 4774 0 +18.66(+0.39%)
Dec 02, 2014 4733 4762 4730 4756 0 +28.46(+0.60%)
Dec 01, 2014 4778 4782 4725 4727 0 -64.28(-1.34%)
Nov 28, 2014 4797 4811 4787 4792 0 +4.31(+0.09%)
Nov 26, 2014 4787 4787 4787 4787 0 +29.07(+0.61%)
Nov 25, 2014 4762 4775 4750 4758 0 +3.36(+0.07%)
Nov 24, 2014 4725 4755 4724 4755 0 +41.92(+0.89%)
Nov 21, 2014 4751 4752 4701 4713 0 +11.10(+0.24%)
Nov 20, 2014 4655 4703 4653 4702 0 +26.16(+0.56%)
Nov 19, 2014 4695 4696 4656 4676 0 +4.71(+0.10%)
Nov 17, 2014 4678 4690 4655 4671 0 -17.54(-0.37%)
Nov 14, 2014 4680 4689 4664 4689 0 +8.40(+0.18%)
Nov 13, 2014 4682 4703 4664 4680 0 +5.00(+0.11%)
Nov 12, 2014 4635 4653 4626 4675 0 +14.58(+0.31%)
Nov 11, 2014 4649 4661 4640 4661 0 +8.94(+0.19%)
Nov 10, 2014 4635 4653 4626 4652 0 +19.08(+0.41%)
Nov 07, 2014 4637 4639 4607 4633 0 -5.94(-0.13%)
Nov 06, 2014 4617 4639 4605 4638 0 +17.75(+0.38%)
Nov 05, 2014 4649 4650 4608 4621 0 -2.91(-0.06%)
Nov 04, 2014 4624 4636 4595 4624 0 -15.27(-0.33%)
Nov 03, 2014 4634 4654 4627 4639 0 +8.17(+0.18%)
Oct 31, 2014 4639 4642 4617 4631 0 +64.60(+1.41%)
Oct 30, 2014 4532 4576 4522 4566 0 +16.91(+0.37%)
Oct 29, 2014 4551 4557 4517 4549 0 -15.07(-0.33%)
Oct 28, 2014 4506 4564 4505 4564 0 +78.36(+1.75%)
Oct 27, 2014 4469 4490 4450 4486 0 +2.22(+0.05%)
Oct 24, 2014 4459 4486 4446 4484 0 +100.87(+2.30%)
Oct 22, 2014 4429 4436 4381 4383 0 -36.63(-0.83%)
Oct 21, 2014 4359 4419 4356 4419 0 +103.40(+2.40%)
Oct 20, 2014 4254 4317 4248 4316 0 +57.64(+1.35%)
Oct 17, 2014 4275 4296 4242 4258 0 +41.05(+0.97%)
Oct 16, 2014 4133 4246 4132 4217 0 +2.07(+0.05%)
Oct 15, 2014 4154 4232 4117 4215 0 -11.85(-0.28%)
Oct 14, 2014 4246 4281 4213 4227 0 +13.52(+0.32%)
Oct 13, 2014 4275 4304 4213 4214 0 -62.58(-1.46%)
Oct 10, 2014 4355 4381 4276 4276 0 -102.10(-2.33%)
Oct 09, 2014 4458 4464 4377 4378 0 -90.26(-2.02%)
Oct 08, 2014 4386 4474 4355 4469 0 +83.39(+1.90%)
Oct 07, 2014 4434 4442 4385 4385 0 -69.60(-1.56%)
Oct 06, 2014 4492 4496 4444 4455 0 -20.82(-0.47%)
Oct 03, 2014 4457 4488 4446 4476 0 +45.43(+1.03%)
Oct 02, 2014 4421 4442 4368 4430 0 +8.11(+0.18%)
Oct 01, 2014 4487 4487 4409 4422 0 -71.30(-1.59%)
Sep 30, 2014 4513 4522 4484 4493 0 -12.46(-0.28%)
Sep 29, 2014 4466 4515 4464 4506 0 -6.34(-0.14%)
Sep 26, 2014 4476 4516 4475 4512 0 +45.45(+1.02%)
Sep 25, 2014 4541 4547 4467 4467 0 -88.47(-1.94%)
Sep 24, 2014 4515 4557 4500 4555 0 +46.53(+1.03%)
Sep 23, 2014 4511 4536 4508 4509 0 -19.00(-0.42%)
Sep 22, 2014 4568 4569 4513 4528 0 -52.10(-1.14%)
Sep 19, 2014 4606 4611 4563 4580 0 -13.64(-0.30%)
Sep 18, 2014 4576 4594 4573 4593 0 +31.24(+0.68%)
Sep 17, 2014 4554 4582 4539 4562 0 +9.43(+0.21%)
Sep 16, 2014 4502 4558 4500 4553 0 +33.86(+0.75%)
Sep 15, 2014 4567 4567 4507 4519 0 -48.70(-1.07%)
Sep 12, 2014 4589 4590 4556 4568 0 -24.21(-0.53%)
Sep 11, 2014 4568 4592 4560 4592 0 +5.28(+0.12%)
Sep 10, 2014 4554 4587 4545 4587 0 +34.24(+0.75%)
Sep 09, 2014 4589 4599 4544 4552 0 -40.00(-0.87%)
Sep 08, 2014 4579 4600 4570 4592 0 +9.39(+0.20%)
Sep 05, 2014 4561 4583 4543 4583 0 +20.61(+0.45%)
Sep 04, 2014 4582 4603 4553 4562 0 -10.28(-0.22%)
Sep 03, 2014 4610 4610 4565 4573 0 -25.62(-0.56%)
Sep 02, 2014 4592 4599 4577 4598 0 +17.92(+0.39%)
Aug 29, 2014 4572 4580 4554 4580 0 +22.58(+0.50%)
Aug 28, 2014 4553 4566 4547 4558 0 +104.69(+2.35%)
Aug 14, 2014 4438 4453 4434 4453 0 +63.75(+1.45%)
Aug 12, 2014 4395 4407 4372 4389 0 -12.08(-0.27%)
Aug 11, 2014 4387 4416 4384 4401 0 +30.43(+0.70%)
Aug 08, 2014 4341 4372 4328 4371 0 +35.93(+0.83%)
Aug 07, 2014 4373 4380 4322 4335 0 -20.08(-0.46%)
Aug 06, 2014 4326 4379 4325 4355 0 +2.41(+0.06%)
Aug 04, 2014 4366 4353 4353 4353 1,677,400,000 +0.00(+0.00%)
Aug 01, 2014 4363 4385 4324 4353 0 -102.54(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.