Nasdaq Composite (NQ: COMP )

14,713.90 USD -330.07 (-2.19%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5391 5393 5324 5324 0 -56.24(-1.05%)
Nov 29, 2016 5371 5404 5361 5380 0 +11.11(+0.21%)
Nov 28, 2016 5388 5396 5365 5369 0 -30.11(-0.56%)
Nov 25, 2016 5388 5399 5379 5399 0 +18.24(+0.34%)
Nov 23, 2016 5381 5381 5381 5381 0 -5.67(-0.11%)
Nov 22, 2016 5385 5392 5366 5386 0 +17.49(+0.33%)
Nov 21, 2016 5337 5370 5334 5369 0 +47.35(+0.89%)
Nov 18, 2016 5341 5347 5316 5322 0 -12.46(-0.23%)
Nov 17, 2016 5295 5334 5288 5334 0 +39.39(+0.74%)
Nov 16, 2016 5254 5300 5252 5295 0 +18.96(+0.36%)
Nov 15, 2016 5241 5287 5236 5276 0 +57.23(+1.10%)
Nov 14, 2016 5246 5247 5192 5218 0 -18.72(-0.36%)
Nov 11, 2016 5192 5241 5180 5237 0 +28.32(+0.54%)
Nov 10, 2016 5283 5303 5145 5209 0 -42.28(-0.81%)
Nov 09, 2016 5144 5259 5144 5251 0 +57.58(+1.11%)
Nov 08, 2016 5155 5214 5145 5193 0 +27.32(+0.53%)
Nov 07, 2016 5129 5169 5123 5166 0 +119.80(+2.37%)
Nov 04, 2016 5034 5088 5034 5046 0 -12.04(-0.24%)
Nov 03, 2016 5105 5115 5054 5058 0 -47.16(-0.92%)
Nov 02, 2016 5147 5157 5098 5106 0 -48.01(-0.93%)
Nov 01, 2016 5200 5201 5112 5154 0 -35.56(-0.69%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.29(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.42(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.58(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.01(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.27%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.89(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
Oct 04, 2016 5313 5324 5272 5290 0 +32.17(+0.61%)
Sep 26, 2016 5276 5282 5255 5257 0 -48.26(-0.91%)
Sep 23, 2016 5327 5330 5302 5306 0 -33.78(-0.63%)
Sep 22, 2016 5323 5343 5321 5340 0 +44.34(+0.84%)
Sep 21, 2016 5264 5299 5234 5295 0 +53.83(+1.03%)
Sep 20, 2016 5256 5265 5235 5241 0 +6.33(+0.12%)
Sep 19, 2016 5264 5281 5223 5235 0 -9.54(-0.18%)
Sep 16, 2016 5239 5249 5219 5245 0 -5.12(-0.10%)
Sep 15, 2016 5178 5255 5176 5250 0 +75.91(+1.47%)
Sep 14, 2016 5160 5201 5160 5174 0 +18.52(+0.36%)
Sep 13, 2016 5181 5195 5131 5155 0 -56.63(-1.09%)
Sep 12, 2016 5098 5218 5098 5212 0 +85.98(+1.68%)
Sep 09, 2016 5218 5226 5126 5126 0 -133.57(-2.54%)
Sep 08, 2016 5270 5271 5248 5259 0 -24.44(-0.46%)
Sep 07, 2016 5274 5288 5262 5284 0 +8.02(+0.15%)
Sep 06, 2016 5260 5276 5244 5276 0 +26.01(+0.50%)
Sep 02, 2016 5250 5250 5250 5250 0 +22.69(+0.43%)
Sep 01, 2016 5218 5230 5189 5227 0 +13.99(+0.27%)
Aug 31, 2016 5216 5220 5191 5213 0 -9.77(-0.19%)
Aug 30, 2016 5230 5242 5206 5223 0 -9.34(-0.18%)
Aug 29, 2016 5224 5245 5222 5232 0 +13.41(+0.26%)
Aug 26, 2016 5219 5253 5192 5219 0 +6.71(+0.13%)
Aug 25, 2016 5208 5231 5202 5212 0 -5.49(-0.11%)
Aug 24, 2016 5254 5263 5206 5218 0 -42.38(-0.81%)
Aug 23, 2016 5266 5276 5258 5260 0 +15.47(+0.30%)
Aug 22, 2016 5231 5252 5225 5245 0 +6.22(+0.12%)
Aug 19, 2016 5230 5246 5218 5238 0 -1.77(-0.03%)
Aug 18, 2016 5226 5243 5222 5240 0 +11.49(+0.22%)
Aug 17, 2016 5228 5230 5197 5229 0 +1.55(+0.03%)
Aug 16, 2016 5248 5248 5227 5227 0 -34.90(-0.66%)
Aug 15, 2016 5242 5271 5241 5262 0 +29.12(+0.56%)
Aug 12, 2016 5220 5233 5216 5233 0 +4.50(+0.09%)
Aug 11, 2016 5222 5235 5211 5228 0 +23.81(+0.46%)
Aug 10, 2016 5228 5228 5194 5205 0 -20.90(-0.40%)
Aug 09, 2016 5216 5239 5215 5225 0 +12.34(+0.24%)
Aug 08, 2016 5224 5228 5202 5213 0 -7.98(-0.15%)
Aug 05, 2016 5191 5227 5186 5221 0 +54.87(+1.06%)
Aug 04, 2016 5158 5174 5145 5166 0 +6.51(+0.13%)
Aug 03, 2016 5133 5160 5128 5160 0 +22.00(+0.43%)
Aug 02, 2016 5178 5181 5110 5138 0 -46.46(-0.90%)
Aug 01, 2016 5167 5199 5159 5184 0 +22.06(+0.43%)
Jul 29, 2016 5162 5176 5140 5162 0 +7.15(+0.14%)
Jul 28, 2016 5145 5160 5131 5155 0 +15.17(+0.30%)
Jul 27, 2016 5144 5151 5121 5140 0 +29.76(+0.58%)
Jul 26, 2016 5096 5122 5084 5110 0 +12.42(+0.24%)
Jul 25, 2016 5097 5101 5083 5098 0 -2.53(-0.05%)
Jul 22, 2016 5078 5104 5064 5100 0 +26.26(+0.52%)
Jul 21, 2016 5094 5103 5061 5074 0 -16.03(-0.31%)
Jul 20, 2016 5062 5098 5054 5090 0 +53.56(+1.06%)
Jul 19, 2016 5038 5052 5028 5036 0 -19.41(-0.38%)
Jul 18, 2016 5035 5064 5030 5056 0 +26.20(+0.52%)
Jul 15, 2016 5041 5045 5019 5030 0 -4.47(-0.09%)
Jul 14, 2016 5042 5045 5025 5034 0 +28.33(+0.57%)
Jul 13, 2016 5036 5036 5003 5006 0 -17.09(-0.34%)
Jul 12, 2016 5018 5032 5010 5023 0 +34.18(+0.69%)
Jul 11, 2016 4977 5002 4977 4989 0 +31.88(+0.64%)
Jul 08, 2016 4907 4959 4904 4957 0 +79.95(+1.64%)
Jul 07, 2016 4867 4889 4854 4877 0 +53.91(+1.12%)
Jul 05, 2016 4837 4839 4797 4823 0 -39.67(-0.82%)
Jul 01, 2016 4863 4863 4863 4863 0 +19.89(+0.41%)
Jun 30, 2016 4794 4843 4775 4843 0 +63.43(+1.33%)
Jun 29, 2016 4733 4788 4732 4779 0 +87.38(+1.86%)
Jun 28, 2016 4644 4693 4644 4692 0 +97.42(+2.12%)
Jun 27, 2016 4664 4665 4574 4594 0 -113.54(-2.41%)
Jun 24, 2016 4716 4798 4698 4708 0 -202.06(-4.12%)
Jun 23, 2016 4872 4910 4859 4910 0 +76.72(+1.59%)
Jun 22, 2016 4847 4876 4830 4833 0 -10.44(-0.22%)
Jun 21, 2016 4845 4852 4827 4844 0 +6.55(+0.14%)
Jun 20, 2016 4857 4882 4835 4837 0 +36.88(+0.77%)
Jun 17, 2016 4835 4835 4792 4800 0 -44.58(-0.92%)
Jun 16, 2016 4810 4848 4779 4845 0 +9.98(+0.21%)
Jun 15, 2016 4855 4868 4830 4835 0 -8.62(-0.18%)
Jun 14, 2016 4837 4863 4812 4844 0 -4.89(-0.10%)
Jun 13, 2016 4869 4895 4845 4848 0 -46.11(-0.94%)
Jun 10, 2016 4915 4918 4881 4895 0 -64.07(-1.29%)
Jun 09, 2016 4954 4965 4941 4959 0 -16.03(-0.32%)
Jun 08, 2016 4970 4980 4957 4975 0 +12.89(+0.26%)
Jun 07, 2016 4972 4979 4960 4962 0 -6.96(-0.14%)
Jun 06, 2016 4950 4980 4945 4969 0 +26.20(+0.53%)
Jun 03, 2016 4958 4959 4909 4943 0 -28.85(-0.58%)
Jun 02, 2016 4941 4971 4924 4971 0 +19.11(+0.39%)
Jun 01, 2016 4929 4959 4923 4952 0 +4.20(+0.08%)
May 31, 2016 4938 4951 4923 4948 0 +14.55(+0.29%)
May 27, 2016 4934 4934 4934 4934 0 +31.74(+0.65%)
May 26, 2016 4898 4909 4887 4902 0 +6.88(+0.14%)
May 25, 2016 4877 4905 4872 4895 0 +33.84(+0.70%)
May 24, 2016 4793 4866 4793 4861 0 +95.27(+2.00%)
May 23, 2016 4772 4793 4764 4766 0 -3.78(-0.08%)
May 20, 2016 4729 4782 4729 4770 0 +57.03(+1.21%)
May 19, 2016 4717 4735 4678 4713 0 -26.59(-0.56%)
May 18, 2016 4706 4762 4704 4739 0 +23.39(+0.50%)
May 17, 2016 4769 4776 4703 4716 0 -59.73(-1.25%)
May 16, 2016 4729 4791 4725 4775 0 +57.78(+1.22%)
May 13, 2016 4731 4759 4708 4718 0 -19.66(-0.41%)
May 12, 2016 4778 4779 4710 4737 0 -23.35(-0.49%)
May 11, 2016 4799 4812 4760 4761 0 -49.19(-1.02%)
May 10, 2016 4769 4811 4758 4810 0 +59.67(+1.26%)
May 09, 2016 4736 4772 4735 4750 0 +14.05(+0.30%)
May 06, 2016 4696 4736 4684 4736 0 +19.06(+0.40%)
May 05, 2016 4742 4745 4710 4717 0 -8.55(-0.18%)
May 04, 2016 4735 4752 4714 4726 0 -37.58(-0.79%)
May 03, 2016 4781 4791 4750 4763 0 -54.37(-1.13%)
May 02, 2016 4787 4822 4768 4818 0 +42.24(+0.88%)
Apr 29, 2016 4806 4808 4741 4775 0 -29.93(-0.62%)
Apr 28, 2016 4858 4889 4796 4805 0 -57.85(-1.19%)
Apr 27, 2016 4855 4873 4826 4863 0 -25.17(-0.51%)
Apr 26, 2016 4904 4915 4875 4888 0 -7.48(-0.15%)
Apr 25, 2016 4891 4905 4878 4896 0 -10.44(-0.21%)
Apr 22, 2016 4898 4922 4872 4906 0 -39.66(-0.80%)
Apr 21, 2016 4949 4967 4933 4946 0 -2.24(-0.05%)
Apr 20, 2016 4942 4969 4928 4948 0 +7.80(+0.16%)
Apr 19, 2016 4968 4969 4916 4940 0 -19.69(-0.40%)
Apr 18, 2016 4919 4961 4916 4960 0 +21.80(+0.44%)
Apr 15, 2016 4939 4950 4925 4938 0 -7.67(-0.16%)
Apr 14, 2016 4948 4961 4932 4946 0 -1.53(-0.03%)
Apr 13, 2016 4905 4952 4904 4947 0 +75.33(+1.55%)
Apr 12, 2016 4839 4880 4809 4872 0 +38.69(+0.80%)
Apr 11, 2016 4873 4898 4833 4833 0 -17.29(-0.36%)
Apr 08, 2016 4884 4893 4835 4851 0 +2.32(+0.05%)
Apr 07, 2016 4894 4901 4831 4848 0 -72.35(-1.47%)
Apr 06, 2016 4850 4922 4849 4921 0 +76.78(+1.59%)
Apr 05, 2016 4856 4873 4839 4844 0 -47.86(-0.98%)
Apr 04, 2016 4911 4918 4885 4892 0 -22.75(-0.46%)
Apr 01, 2016 4843 4917 4832 4915 0 +44.69(+0.92%)
Mar 31, 2016 4870 4891 4864 4870 0 +0.55(+0.01%)
Mar 30, 2016 4875 4899 4859 4869 0 +22.67(+0.47%)
Mar 29, 2016 4757 4849 4750 4847 0 +79.84(+1.67%)
Mar 28, 2016 4785 4787 4760 4767 0 -6.72(-0.14%)
Mar 24, 2016 4774 4774 4774 4774 0 +4.64(+0.10%)
Mar 23, 2016 4814 4817 4765 4769 0 -52.80(-1.10%)
Mar 22, 2016 4784 4836 4782 4822 0 +12.79(+0.27%)
Mar 21, 2016 4787 4815 4785 4809 0 +13.23(+0.28%)
Mar 18, 2016 4785 4805 4772 4796 0 +20.66(+0.43%)
Mar 17, 2016 4753 4788 4738 4775 0 +11.01(+0.23%)
Mar 16, 2016 4718 4775 4716 4764 0 +35.30(+0.75%)
Mar 15, 2016 4731 4735 4712 4729 0 -21.61(-0.45%)
Mar 14, 2016 4733 4762 4732 4750 0 +1.81(+0.04%)
Mar 11, 2016 4712 4749 4701 4748 0 +86.31(+1.85%)
Mar 10, 2016 4691 4716 4608 4662 0 -12.22(-0.26%)
Mar 09, 2016 4666 4676 4642 4674 0 +25.55(+0.55%)
Mar 08, 2016 4676 4695 4643 4649 0 -59.43(-1.26%)
Mar 07, 2016 4691 4731 4675 4708 0 -8.77(-0.19%)
Mar 04, 2016 4707 4747 4688 4717 0 +9.60(+0.20%)
Mar 03, 2016 4698 4708 4674 4707 0 +4.00(+0.09%)
Mar 02, 2016 4684 4704 4666 4703 0 +13.83(+0.29%)
Mar 01, 2016 4596 4690 4582 4690 0 +131.65(+2.89%)
Feb 29, 2016 4585 4620 4557 4558 0 -32.52(-0.71%)
Feb 26, 2016 4615 4619 4581 4590 0 +8.27(+0.18%)
Feb 25, 2016 4555 4582 4517 4582 0 +39.60(+0.87%)
Feb 24, 2016 4454 4548 4426 4543 0 +39.02(+0.87%)
Feb 23, 2016 4550 4558 4501 4504 0 -67.02(-1.47%)
Feb 22, 2016 4548 4576 4547 4571 0 +66.18(+1.47%)
Feb 19, 2016 4465 4513 4455 4504 0 +16.89(+0.38%)
Feb 18, 2016 4548 4548 4483 4488 0 +51.58(+1.16%)
Feb 16, 2016 4398 4436 4377 4436 0 +98.44(+2.27%)
Feb 12, 2016 4338 4338 4338 4338 0 +70.67(+1.66%)
Feb 11, 2016 4219 4293 4210 4267 0 -16.76(-0.39%)
Feb 10, 2016 4318 4370 4281 4284 0 +14.83(+0.35%)
Feb 09, 2016 4225 4330 4222 4269 0 -14.99(-0.35%)
Feb 08, 2016 4288 4302 4213 4284 0 -79.39(-1.82%)
Feb 05, 2016 4491 4493 4350 4363 0 -146.42(-3.25%)
Feb 04, 2016 4492 4546 4464 4510 0 +5.32(+0.12%)
Feb 03, 2016 4544 4547 4424 4504 0 -12.71(-0.28%)
Feb 02, 2016 4589 4590 4503 4517 0 -103.42(-2.24%)
Feb 01, 2016 4588 4637 4565 4620 0 +6.41(+0.14%)
Jan 29, 2016 4512 4614 4511 4614 0 +107.28(+2.38%)
Jan 28, 2016 4534 4534 4448 4507 0 +38.51(+0.86%)
Jan 27, 2016 4549 4569 4451 4468 0 -99.51(-2.18%)
Jan 26, 2016 4537 4583 4504 4568 0 +49.18(+1.09%)
Jan 25, 2016 4575 4590 4515 4518 0 -72.69(-1.58%)
Jan 22, 2016 4557 4591 4540 4591 0 +119.12(+2.66%)
Jan 21, 2016 4481 4537 4432 4472 0 +0.37(+0.01%)
Jan 20, 2016 4405 4515 4313 4472 0 -5.26(-0.12%)
Jan 19, 2016 4548 4551 4431 4477 0 -11.47(-0.26%)
Jan 15, 2016 4488 4488 4488 4488 0 -126.59(-2.74%)
Jan 14, 2016 4545 4651 4471 4615 0 +88.94(+1.97%)
Jan 13, 2016 4706 4714 4518 4526 0 -159.85(-3.41%)
Jan 12, 2016 4682 4715 4618 4686 0 +47.93(+1.03%)
Jan 11, 2016 4673 4683 4574 4638 0 -5.64(-0.12%)
Jan 08, 2016 4722 4743 4638 4644 0 -45.80(-0.98%)
Jan 07, 2016 4736 4788 4688 4689 0 -146.34(-3.03%)
Jan 06, 2016 4814 4866 4805 4836 0 -55.67(-1.14%)
Jan 05, 2016 4918 4927 4873 4891 0 -115.98(-2.32%)
Dec 31, 2015 5007 5007 5007 5007 0 -58.43(-1.15%)
Dec 30, 2015 5101 5102 5066 5066 0 -42.09(-0.82%)
Dec 29, 2015 5067 5117 5066 5108 0 +66.95(+1.33%)
Dec 28, 2015 5032 5041 4999 5041 0 -7.51(-0.15%)
Dec 24, 2015 5048 5048 5048 5048 0 +2.56(+0.05%)
Dec 23, 2015 5026 5046 5020 5046 0 +44.82(+0.90%)
Dec 22, 2015 4969 5008 4964 5001 0 +32.19(+0.65%)
Dec 21, 2015 4958 4969 4929 4969 0 +45.84(+0.93%)
Dec 18, 2015 4983 4996 4921 4923 0 -79.47(-1.59%)
Dec 17, 2015 5087 5089 5003 5003 0 -68.58(-1.35%)
Dec 16, 2015 5033 5079 4993 5071 0 +75.78(+1.52%)
Dec 15, 2015 4991 5027 4987 4995 0 +43.13(+0.87%)
Dec 14, 2015 4933 4954 4872 4952 0 +18.76(+0.38%)
Dec 11, 2015 4980 4996 4929 4933 0 -111.71(-2.21%)
Dec 10, 2015 5026 5076 5019 5045 0 +22.31(+0.44%)
Dec 09, 2015 5077 5106 5000 5023 0 -75.38(-1.48%)
Dec 08, 2015 5051 5112 5046 5098 0 -3.57(-0.07%)
Dec 07, 2015 5139 5140 5082 5102 0 -40.46(-0.79%)
Dec 04, 2015 5051 5147 5043 5142 0 +104.74(+2.08%)
Dec 03, 2015 5143 5145 5012 5038 0 -85.70(-1.67%)
Dec 02, 2015 5159 5177 5117 5123 0 -33.08(-0.64%)
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.