Nasdaq Composite (NQ: COMP )

14,174.14 USD +104.72 (+0.74%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 5130 5156 5120 5156 0 +47.64(+0.93%)
Nov 30, 2015 5140 5141 5099 5109 0 -18.86(-0.37%)
Nov 27, 2015 5122 5134 5109 5128 0 +11.38(+0.22%)
Nov 25, 2015 5116 5116 5116 5116 0 +13.33(+0.26%)
Nov 24, 2015 5071 5111 5050 5103 0 +0.33(+0.01%)
Nov 23, 2015 5107 5128 5085 5102 0 -2.44(-0.05%)
Nov 20, 2015 5097 5112 5094 5105 0 +31.28(+0.62%)
Nov 19, 2015 5079 5092 5067 5074 0 -1.56(-0.03%)
Nov 18, 2015 5005 5079 5002 5075 0 +89.19(+1.79%)
Nov 17, 2015 4992 5023 4976 4986 0 +1.40(+0.03%)
Nov 16, 2015 4916 4985 4909 4985 0 +56.73(+1.15%)
Nov 13, 2015 4981 4989 4925 4928 0 -77.20(-1.54%)
Nov 12, 2015 5043 5062 5004 5005 0 -61.94(-1.22%)
Nov 11, 2015 5098 5111 5067 5067 0 -16.22(-0.32%)
Nov 10, 2015 5069 5087 5051 5083 0 -12.06(-0.24%)
Nov 09, 2015 5129 5133 5066 5095 0 -51.82(-1.01%)
Nov 06, 2015 5124 5147 5093 5147 0 +19.38(+0.38%)
Nov 05, 2015 5144 5155 5099 5128 0 -14.74(-0.29%)
Nov 04, 2015 5156 5163 5123 5142 0 -2.65(-0.05%)
Nov 03, 2015 5114 5163 5110 5145 0 +17.98(+0.35%)
Nov 02, 2015 5066 5130 5061 5127 0 +73.40(+1.45%)
Oct 30, 2015 5080 5085 5054 5054 0 -20.53(-0.40%)
Oct 29, 2015 5071 5085 5067 5074 0 -21.42(-0.42%)
Oct 28, 2015 5040 5096 5020 5096 0 +65.54(+1.30%)
Oct 27, 2015 5019 5040 5009 5030 0 -4.56(-0.09%)
Oct 26, 2015 5031 5045 5013 5035 0 +2.84(+0.06%)
Oct 23, 2015 5024 5049 5000 5032 0 +111.81(+2.27%)
Oct 22, 2015 4876 4927 4862 4920 0 +79.93(+1.65%)
Oct 21, 2015 4904 4905 4836 4840 0 -40.85(-0.84%)
Oct 20, 2015 4900 4909 4867 4881 0 -24.50(-0.50%)
Oct 19, 2015 4874 4915 4866 4905 0 +18.78(+0.38%)
Oct 16, 2015 4872 4887 4851 4887 0 +16.59(+0.34%)
Oct 15, 2015 4799 4870 4795 4870 0 +87.25(+1.82%)
Oct 14, 2015 4801 4820 4772 4783 0 -13.76(-0.29%)
Oct 13, 2015 4809 4858 4794 4797 0 -42.03(-0.87%)
Oct 12, 2015 4840 4847 4818 4839 0 +8.17(+0.17%)
Oct 09, 2015 4817 4841 4805 4830 0 +19.68(+0.41%)
Oct 08, 2015 4775 4819 4738 4811 0 +19.64(+0.41%)
Oct 07, 2015 4775 4791 4729 4791 0 +42.79(+0.90%)
Oct 06, 2015 4768 4783 4712 4748 0 -32.90(-0.69%)
Oct 05, 2015 4742 4786 4740 4781 0 +73.49(+1.56%)
Oct 02, 2015 4566 4708 4552 4708 0 +80.69(+1.74%)
Oct 01, 2015 4624 4628 4559 4627 0 +6.92(+0.15%)
Sep 30, 2015 4574 4620 4559 4620 0 +102.84(+2.28%)
Sep 29, 2015 4551 4596 4487 4517 0 -26.65(-0.59%)
Sep 28, 2015 4665 4665 4529 4544 0 -142.53(-3.04%)
Sep 25, 2015 4782 4785 4659 4686 0 -47.98(-1.01%)
Sep 24, 2015 4718 4746 4670 4734 0 -18.27(-0.38%)
Sep 23, 2015 4765 4781 4735 4753 0 -3.98(-0.08%)
Sep 22, 2015 4762 4776 4717 4757 0 -72.23(-1.50%)
Sep 21, 2015 4852 4881 4796 4829 0 +1.73(+0.04%)
Sep 18, 2015 4829 4879 4819 4827 0 -66.72(-1.36%)
Sep 17, 2015 4884 4961 4881 4894 0 +4.71(+0.10%)
Sep 16, 2015 4860 4893 4848 4889 0 +28.72(+0.59%)
Sep 15, 2015 4819 4872 4802 4861 0 +54.76(+1.14%)
Sep 14, 2015 4832 4832 4791 4806 0 -16.58(-0.34%)
Sep 11, 2015 4771 4822 4763 4822 0 +26.09(+0.54%)
Sep 10, 2015 4750 4826 4747 4796 0 +39.72(+0.84%)
Sep 09, 2015 4856 4863 4747 4757 0 -55.40(-1.15%)
Sep 08, 2015 4770 4815 4755 4812 0 +128.01(+2.73%)
Sep 04, 2015 4684 4684 4684 4684 0 -49.58(-1.05%)
Sep 03, 2015 4763 4800 4722 4733 0 -16.48(-0.35%)
Sep 02, 2015 4704 4750 4659 4750 0 +113.87(+2.46%)
Sep 01, 2015 4674 4722 4615 4636 0 -140.40(-2.94%)
Aug 31, 2015 4799 4825 4763 4777 0 -51.82(-1.07%)
Aug 28, 2015 4792 4837 4788 4828 0 +15.62(+0.32%)
Aug 27, 2015 4761 4819 4722 4813 0 +115.17(+2.45%)
Aug 26, 2015 4634 4704 4530 4698 0 +191.05(+4.24%)
Aug 25, 2015 4687 4690 4506 4506 0 -19.76(-0.44%)
Aug 24, 2015 4352 4695 4292 4526 0 -179.79(-3.82%)
Aug 21, 2015 4801 4857 4706 4706 0 -171.45(-3.52%)
Aug 20, 2015 4973 4987 4877 4877 0 -141.56(-2.82%)
Aug 19, 2015 5039 5061 4993 5019 0 -40.30(-0.80%)
Aug 18, 2015 5082 5085 5055 5059 0 -32.35(-0.64%)
Aug 17, 2015 5032 5093 5022 5092 0 +43.46(+0.86%)
Aug 14, 2015 5026 5052 5013 5048 0 +14.68(+0.29%)
Aug 13, 2015 5051 5071 5030 5034 0 -10.83(-0.21%)
Aug 12, 2015 4995 5056 4946 5044 0 +7.60(+0.15%)
Aug 11, 2015 5069 5089 5013 5037 0 -65.01(-1.27%)
Aug 10, 2015 5082 5112 5081 5102 0 +58.25(+1.16%)
Aug 07, 2015 5044 5056 5006 5044 0 -12.90(-0.26%)
Aug 06, 2015 5147 5150 5035 5056 0 -83.50(-1.62%)
Aug 05, 2015 5133 5175 5132 5140 0 +34.40(+0.67%)
Aug 04, 2015 5111 5126 5092 5106 0 -9.84(-0.19%)
Aug 03, 2015 5134 5143 5082 5115 0 -12.90(-0.25%)
Jul 31, 2015 5148 5155 5122 5128 0 -0.50(-0.01%)
Jul 30, 2015 5100 5136 5071 5129 0 +17.05(+0.33%)
Jul 29, 2015 5098 5118 5080 5112 0 +22.53(+0.44%)
Jul 28, 2015 5063 5098 5026 5089 0 +49.43(+0.98%)
Jul 27, 2015 5056 5073 5033 5040 0 -48.85(-0.96%)
Jul 24, 2015 5167 5168 5085 5089 0 -57.78(-1.12%)
Jul 23, 2015 5180 5197 5138 5146 0 -25.36(-0.49%)
Jul 22, 2015 5146 5185 5146 5172 0 -36.35(-0.70%)
Jul 21, 2015 5219 5229 5196 5208 0 -10.74(-0.21%)
Jul 20, 2015 5223 5232 5201 5219 0 +8.72(+0.17%)
Jul 17, 2015 5196 5210 5183 5210 0 +46.96(+0.91%)
Jul 16, 2015 5138 5163 5129 5163 0 +64.24(+1.26%)
Jul 15, 2015 5111 5125 5088 5099 0 -5.95(-0.12%)
Jul 14, 2015 5077 5117 5075 5105 0 +33.38(+0.66%)
Jul 13, 2015 5037 5075 5037 5072 0 +73.82(+1.48%)
Jul 10, 2015 4981 5008 4967 4998 0 +75.30(+1.53%)
Jul 09, 2015 4976 4982 4920 4922 0 +12.64(+0.26%)
Jul 08, 2015 4954 4965 4902 4910 0 -87.70(-1.75%)
Jul 07, 2015 4994 5002 4902 4997 0 +5.52(+0.11%)
Jul 06, 2015 4964 5021 4961 4992 0 -17.27(-0.34%)
Jul 02, 2015 5009 5009 5009 5009 0 -3.91(-0.08%)
Jul 01, 2015 5029 5039 4994 5013 0 +26.26(+0.53%)
Jun 30, 2015 5000 5009 4968 4987 0 +28.40(+0.57%)
Jun 29, 2015 5021 5051 4956 4958 0 -122.04(-2.40%)
Jun 26, 2015 5113 5121 5061 5081 0 -31.69(-0.62%)
Jun 25, 2015 5139 5142 5102 5112 0 -10.22(-0.20%)
Jun 24, 2015 5151 5164 5122 5122 0 -37.68(-0.73%)
Jun 23, 2015 5162 5163 5139 5160 0 +6.12(+0.12%)
Jun 22, 2015 5148 5162 5143 5154 0 +36.97(+0.72%)
Jun 19, 2015 5140 5140 5114 5117 0 -15.95(-0.31%)
Jun 18, 2015 5082 5143 5082 5133 0 +68.07(+1.34%)
Jun 17, 2015 5068 5080 5042 5065 0 +9.33(+0.18%)
Jun 16, 2015 5024 5063 5023 5056 0 +25.58(+0.51%)
Jun 15, 2015 5012 5035 4986 5030 0 -21.13(-0.42%)
Jun 12, 2015 5060 5068 5043 5051 0 -31.41(-0.62%)
Jun 11, 2015 5088 5101 5075 5083 0 +5.82(+0.11%)
Jun 10, 2015 5029 5087 5024 5077 0 +62.82(+1.25%)
Jun 09, 2015 5013 5027 4975 5014 0 -7.76(-0.15%)
Jun 08, 2015 5067 5069 5014 5022 0 -46.83(-0.92%)
Jun 05, 2015 5057 5075 5026 5068 0 +9.33(+0.18%)
Jun 04, 2015 5078 5101 5046 5059 0 -40.11(-0.79%)
Jun 03, 2015 5098 5115 5085 5099 0 +22.71(+0.45%)
Jun 02, 2015 5063 5100 5047 5077 0 -6.40(-0.13%)
Jun 01, 2015 5095 5099 5046 5083 0 +12.90(+0.25%)
May 29, 2015 5093 5099 5058 5070 0 -27.95(-0.55%)
May 28, 2015 5096 5107 5080 5098 0 +65.22(+1.30%)
May 26, 2015 5077 5081 5017 5033 0 -56.61(-1.11%)
May 22, 2015 5089 5089 5089 5089 0 -1.43(-0.03%)
May 21, 2015 5066 5098 5063 5091 0 +19.05(+0.38%)
May 20, 2015 5072 5098 5050 5072 0 +1.71(+0.03%)
May 19, 2015 5080 5087 5063 5070 0 -8.41(-0.17%)
May 18, 2015 5041 5085 5038 5078 0 +30.15(+0.60%)
May 15, 2015 5059 5063 5035 5048 0 -2.50(-0.05%)
May 14, 2015 5017 5052 5000 5051 0 +69.10(+1.39%)
May 13, 2015 4991 5013 4977 4982 0 +5.50(+0.11%)
May 12, 2015 4966 4995 4932 4976 0 -17.38(-0.35%)
May 11, 2015 5003 5017 4992 4994 0 -9.98(-0.20%)
May 08, 2015 4992 5014 4989 5004 0 +58.00(+1.17%)
May 07, 2015 4918 4957 4915 4946 0 +25.90(+0.53%)
May 06, 2015 4957 4965 4888 4920 0 -19.68(-0.40%)
May 05, 2015 5000 5008 4934 4939 0 -77.60(-1.55%)
May 04, 2015 5018 5044 5013 5017 0 +11.54(+0.23%)
May 01, 2015 4966 5005 4963 5005 0 +63.97(+1.29%)
Apr 30, 2015 4997 5016 4922 4941 0 -82.22(-1.64%)
Apr 29, 2015 5028 5054 5000 5024 0 -31.78(-0.63%)
Apr 28, 2015 5063 5075 5006 5055 0 -4.82(-0.10%)
Apr 27, 2015 5104 5120 5054 5060 0 -31.84(-0.63%)
Apr 24, 2015 5096 5100 5081 5092 0 +36.02(+0.71%)
Apr 23, 2015 5020 5073 5019 5056 0 +20.89(+0.41%)
Apr 22, 2015 5027 5041 4993 5035 0 +21.07(+0.42%)
Apr 21, 2015 5024 5028 5010 5014 0 +19.50(+0.39%)
Apr 20, 2015 4958 5000 4953 4995 0 +62.79(+1.27%)
Apr 17, 2015 4966 4974 4912 4932 0 -75.98(-1.52%)
Apr 16, 2015 4999 5016 4996 5008 0 -3.23(-0.06%)
Apr 15, 2015 4993 5021 4989 5011 0 +33.73(+0.68%)
Apr 14, 2015 4989 4997 4952 4977 0 -10.96(-0.22%)
Apr 13, 2015 5002 5024 4986 4988 0 -7.73(-0.15%)
Apr 10, 2015 4977 4996 4970 4996 0 +21.41(+0.43%)
Apr 09, 2015 4951 4976 4928 4975 0 +23.74(+0.48%)
Apr 08, 2015 4914 4957 4914 4951 0 +40.59(+0.83%)
Apr 07, 2015 4917 4949 4910 4910 0 -7.08(-0.14%)
Apr 06, 2015 4856 4930 4853 4917 0 +30.38(+0.62%)
Apr 02, 2015 4887 4887 4887 4887 0 +6.71(+0.14%)
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.