NASDAQ Composite (NQ: COMP)
4,452.79 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 4427 4476 4422 4453 0 +69.95(+1.60%)
Oct 22, 2014 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 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 4546 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%)
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