NASDAQ Composite

$ 6,133.62
Updated 05:15:13
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 6,133.62
# of shares -
Market cap -
Intraday

Market closed
NASDAQ Composite
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  6,133.62 -0.6% Stock price decreasing 3.8% Stock price increasing 5.1% Stock price increasing 14.0% Stock price increasing 28.7% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/05/2017
 
6,083.70
6,083.70
6,083.70
0
 
0
19/05/2017
6,070.23
6,106.55
6,070.23
6,083.70
0
 
0
18/05/2017
5,998.46
6,073.45
5,996.81
6,055.13
1,834,308,326
 
0
17/05/2017
6,108.62
6,122.87
6,009.48
6,011.24
1,990,972,265
 
0
16/05/2017
6,160.52
6,170.16
6,139.10
6,169.87
1,728,714,227
 
0
15/05/2017
6,128.11
6,153.04
6,124.79
6,149.67
1,646,884,342
 
0
12/05/2017
6,119.27
6,122.84
6,105.42
6,121.23
0
 
0
11/05/2017
6,110.05
6,120.20
6,075.68
6,115.96
1,729,816,396
 
0
10/05/2017
6,121.64
6,131.64
6,103.87
6,129.14
1,854,791,907
 
0
09/05/2017
6,111.82
6,133.00
6,107.59
6,120.59
1,763,550,909
 
0
08/05/2017
6,100.66
6,106.12
6,083.06
6,102.66
1,688,489,823
 
0
05/05/2017
6,091.69
6,100.76
6,067.16
6,100.76
0
 
0
04/05/2017
6,075.06
6,080.82
6,054.33
6,075.34
1,953,692,702
 
0
03/05/2017
6,075.04
6,076.96
6,053.28
6,072.55
2,036,905,693
 
0
02/05/2017
6,102.51
6,102.72
6,081.56
6,095.37
2,057,339,505
 
0
01/05/2017
6,067.56
6,100.73
6,061.35
6,091.60
1,656,821,626
 
0
28/04/2017
6,072.87
6,074.04
6,040.71
6,047.61
0
 
0
27/04/2017
6,038.47
6,050.70
6,031.59
6,048.94
1,800,918,749
 
0
26/04/2017
6,028.12
6,040.89
6,021.72
6,025.23
1,793,458,440
 
0
25/04/2017
6,004.16
6,036.02
6,002.65
6,025.49
1,796,855,731
 
0
24/04/2017
5,979.96
5,989.92
5,970.25
5,983.82
1,731,709,562
 
0
21/04/2017
5,919.02
5,919.23
5,899.43
5,910.52
0
 
0
20/04/2017
5,887.87
5,926.23
5,880.20
5,916.78
1,642,350,106
 
0
19/04/2017
5,874.43
5,894.68
5,856.34
5,863.03
1,662,121,173
 
0
18/04/2017
5,838.59
5,860.04
5,828.57
5,849.47
1,512,972,050
 
0
17/04/2017
5,821.55
5,856.79
5,818.20
5,856.79
1,299,353,948
 
0
13/04/2017
5,828.37
5,856.54
5,805.15
5,805.15
1,482,216,279
 
0
12/04/2017
5,863.59
5,868.09
5,830.44
5,836.16
1,564,381,315
 
0
11/04/2017
5,871.16
5,878.94
5,819.29
5,866.77
1,696,611,604
 
0
10/04/2017
5,883.43
5,907.85
5,865.56
5,880.93
1,539,226,181
 
0
07/04/2017
5,873.94
5,892.07
5,855.51
5,877.81
0
 
0
06/04/2017
5,870.52
5,889.58
5,856.22
5,878.95
1,752,746,870
 
0
05/04/2017
5,911.92
5,936.39
5,856.26
5,864.48
2,077,763,672
 
0
04/04/2017
5,878.76
5,901.39
5,878.76
5,898.61
1,711,457,881
 
0
03/04/2017
5,917.32
5,928.93
5,867.73
5,894.68
1,731,842,925
 
0
31/03/2017
5,905.63
5,927.81
5,901.77
5,911.74
0
 
0
30/03/2017
5,896.15
5,916.77
5,894.00
5,914.34
1,642,700,863
 
0
29/03/2017
5,875.35
5,900.87
5,870.93
5,897.55
1,638,499,997
 
0
28/03/2017
5,836.50
5,888.70
5,828.86
5,875.14
1,714,820,000
 
0
27/03/2017
5,776.33
5,849.20
5,769.39
5,840.37
1,570,659,581
 
0
24/03/2017
5,839.33
5,858.95
5,807.83
5,828.74
0
 
0
23/03/2017
5,812.31
5,842.82
5,806.98
5,817.69
1,649,451,426
 
0
22/03/2017
5,790.59
5,825.67
5,781.81
5,821.64
1,739,471,939
 
0
21/03/2017
5,923.43
5,928.06
5,790.73
5,793.83
2,044,763,338
 
0
20/03/2017
5,898.81
5,915.12
5,888.12
5,901.53
1,656,785,362
 
0
17/03/2017
5,898.58
5,912.61
5,890.42
5,901.00
0
 
0
16/03/2017
5,907.86
5,911.48
5,887.24
5,900.76
1,665,195,637
 
0
15/03/2017
5,869.97
5,911.20
5,858.16
5,900.05
1,820,291,102
 
0
14/03/2017
5,860.07
5,860.50
5,831.88
5,856.82
1,564,957,032
 
0
13/03/2017
5,863.48
5,877.43
5,860.83
5,875.78
1,720,130,175
 
0
10/03/2017
5,867.16
5,872.60
5,835.44
5,861.73
0
 
0
09/03/2017
5,834.67
5,852.54
5,812.08
5,838.81
1,783,164,482
 
0
08/03/2017
5,838.44
5,860.63
5,832.63
5,837.55
1,696,291,596
 
0
07/03/2017
5,836.12
5,859.77
5,826.32
5,833.93
1,699,648,103
 
0
06/03/2017
5,846.42
5,857.74
5,827.46
5,849.18
1,660,256,615
 
0
03/03/2017
5,854.27
5,870.75
5,841.47
5,870.75
0
 
0
02/03/2017
5,897.01
5,897.01
5,856.30
5,861.22
1,919,289,764
 
0
01/03/2017
5,874.86
5,911.79
5,865.79
5,904.03
2,098,591,356
 
0
28/02/2017
5,852.79
5,855.07
5,817.22
5,825.44
2,147,483,647
 
0
27/02/2017
5,835.04
5,861.90
5,827.00
5,861.90
1,778,253,599
 
0
24/02/2017
5,802.33
5,845.31
5,800.55
5,845.31
0
 
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 May 2017 06:04:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB7 - 2017-05-23 07:04:08 - 2017-05-23 06:04:08 - 1000 - Website: OKAY