NASDAQ Composite (NQ: COMP)
4,593.43 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4580 4580 4580 0 +22.58(+0.50%)
Aug 28, 2014 4553 4566 4547 4558 0 -11.93(-0.26%)
Aug 27, 2014 4574 4576 4562 4570 0 -1.02(-0.02%)
Aug 26, 2014 4564 4576 4557 4571 0 +13.29(+0.29%)
Aug 25, 2014 4564 4571 4548 4557 0 +18.80(+0.41%)
Aug 22, 2014 4535 4547 4522 4539 0 +6.45(+0.14%)
Aug 21, 2014 4527 4534 4514 4532 0 +5.62(+0.12%)
Aug 20, 2014 4518 4533 4516 4526 0 -1.03(-0.02%)
Aug 19, 2014 4514 4529 4514 4528 0 +19.20(+0.43%)
Aug 18, 2014 4491 4509 4486 4508 0 +43.39(+0.97%)
Aug 15, 2014 4480 4482 4428 4465 0 +11.92(+0.27%)
Aug 14, 2014 4438 4453 4434 4453 0 +18.88(+0.43%)
Aug 13, 2014 4408 4434 4404 4434 0 +44.87(+1.02%)
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 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 +2.22(+0.05%)
Aug 05, 2014 4365 4383 4334 4353 0 -31.05(-0.71%)
Aug 04, 2014 4366 4395 4343 4384 0 +31.25(+0.72%)
Aug 01, 2014 4363 4385 4324 4353 0 -17.13(-0.39%)
Jul 31, 2014 4421 4431 4367 4370 0 -93.13(-2.09%)
Jul 30, 2014 4468 4476 4445 4463 0 +20.20(+0.45%)
Jul 29, 2014 4443 0 -2.21(-0.05%)
Jul 28, 2014 4451 4455 4414 4445 0 -4.65(-0.10%)
Jul 25, 2014 4448 4458 4430 4450 0 -22.54(-0.50%)
Jul 24, 2014 4482 4485 4466 4472 0 -1.59(-0.04%)
Jul 23, 2014 4468 4481 4458 4474 0 +17.68(+0.40%)
Jul 22, 2014 4445 4464 4443 4456 0 +31.31(+0.71%)
Jul 21, 2014 4421 4432 4405 4425 0 -7.44(-0.17%)
Jul 18, 2014 4380 4434 4378 4432 0 +68.70(+1.57%)
Jul 17, 2014 4412 4425 4352 4363 0 -62.52(-1.41%)
Jul 16, 2014 4446 4449 4420 4426 0 +9.58(+0.22%)
Jul 15, 2014 4445 4450 4390 4416 0 -24.03(-0.54%)
Jul 14, 2014 4441 4452 4433 4440 0 +24.93(+0.56%)
Jul 11, 2014 4401 4417 4389 4415 0 +19.29(+0.44%)
Jul 10, 2014 4352 4416 4351 4396 0 -22.83(-0.52%)
Jul 09, 2014 4403 4422 4388 4419 0 +27.57(+0.63%)
Jul 08, 2014 4443 4444 4372 4391 0 -60.07(-1.35%)
Jul 07, 2014 4478 4478 4448 4452 0 -34.40(-0.77%)
Jul 03, 2014 4486 4486 4486 0 +28.19(+0.63%)
Jul 02, 2014 4458 4467 4451 4458 0 -0.92(-0.02%)
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