NASDAQ Composite

$ 5,838.58 <%= Resources.Global.txtUp %>
Updated 17/02/2017
Change % 0.41% Stock price increasing
Change 23.68 Stock price increasing
High $ 5,838.58
Low $ 5,800.80
Open $ 5,807.31
ISIN
Prev close $ 5,814.90
# 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
 
  5,838.58 1.8% Stock price increasing 5.4% Stock price increasing 9.7% Stock price increasing 11.5% Stock price increasing 29.6% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/02/2017
 
5814.90
5814.90
5814.90
0
 
0
16/02/2017
5823.01
5835.15
5796.71
5814.90
1,832,074,825
 
0
15/02/2017
5777.90
5821.95
5776.70
5819.44
1,972,776,108
 
0
14/02/2017
5756.51
5783.09
5748.74
5782.57
1,855,652,981
 
0
13/02/2017
5753.19
5770.99
5751.92
5763.96
1,751,211,422
 
0
10/02/2017
5726.18
5743.43
5717.42
5734.13
0
 
0
09/02/2017
5688.02
5722.71
5685.15
5715.18
1,840,916,488
 
0
08/02/2017
5662.95
5686.96
5649.39
5682.45
1,834,658,092
 
0
07/02/2017
5674.86
5689.60
5664.82
5674.22
1,822,741,162
 
0
06/02/2017
5656.95
5668.20
5650.26
5663.55
1,647,422,144
 
0
03/02/2017
5650.73
5666.84
5647.58
5666.77
0
 
0
02/02/2017
5627.15
5656.01
5616.40
5636.20
1,928,351,243
 
0
01/02/2017
5654.51
5662.11
5621.03
5642.65
2,117,093,324
 
0
31/01/2017
5592.87
5615.15
5576.09
5614.79
1,940,407,680
 
0
30/01/2017
5635.86
5636.09
5578.76
5613.71
1,692,296,076
 
0
27/01/2017
5664.88
5667.45
5643.90
5660.78
0
 
0
26/01/2017
5666.28
5669.61
5647.65
5655.18
1,746,403,962
 
0
25/01/2017
5635.86
5658.59
5634.33
5656.34
1,866,463,282
 
0
24/01/2017
5568.27
5606.53
5558.49
5600.96
1,713,721,186
 
0
23/01/2017
5546.64
5564.14
5522.69
5552.94
1,557,896,170
 
0
20/01/2017
5556.87
5574.35
5542.22
5555.33
0
 
0
19/01/2017
5560.61
5571.53
5528.37
5540.08
1,634,076,608
 
0
18/01/2017
5546.94
5555.98
5534.77
5555.65
1,600,226,319
 
0
17/01/2017
5555.16
5557.05
5527.22
5538.73
1,668,801,632
 
0
13/01/2017
5557.57
5584.26
5557.20
5574.12
0
 
0
12/01/2017
5542.56
5550.67
5496.82
5547.49
1,724,307,033
 
0
11/01/2017
5550.72
5564.08
5524.03
5563.65
1,861,673,861
 
0
10/01/2017
5536.54
5564.25
5528.11
5551.82
1,716,550,841
 
0
09/01/2017
5527.58
5541.08
5517.14
5531.82
1,815,237,791
 
0
06/01/2017
5499.08
5536.52
5482.80
5521.06
0
 
0
05/01/2017
5474.39
5495.85
5464.36
5487.94
1,701,316,273
 
0
04/01/2017
5440.91
5482.35
5440.24
5477.00
1,796,334,291
 
0
03/01/2017
5425.62
5452.56
5397.99
5429.08
1,782,980,888
 
0
30/12/2016
5440.17
5441.90
5371.89
5383.12
0
 
0
29/12/2016
5437.51
5450.63
5415.18
5432.09
1,210,246,324
 
0
28/12/2016
5497.44
5498.91
5434.70
5438.56
1,261,142,157
 
0
27/12/2016
5470.76
5512.37
5469.61
5487.44
1,164,086,795
 
0
23/12/2016
5441.76
5462.69
5441.76
5462.69
0
 
0
22/12/2016
5472.01
5472.01
5432.77
5447.42
1,516,832,424
 
0
21/12/2016
5482.63
5486.26
5465.31
5471.43
1,425,330,592
 
0
20/12/2016
5473.53
5489.47
5471.71
5483.94
1,603,231,341
 
0
19/12/2016
5441.20
5483.42
5436.54
5457.44
1,603,813,851
 
0
16/12/2016
5467.82
5474.58
5426.01
5437.16
0
 
0
15/12/2016
5443.51
5485.12
5439.39
5456.86
1,990,160,361
 
0
14/12/2016
5465.69
5476.25
5425.73
5436.67
1,864,761,428
 
0
13/12/2016
5433.57
5486.75
5430.72
5463.83
1,987,037,900
 
0
12/12/2016
5428.22
5434.90
5394.42
5412.54
1,837,677,121
 
0
09/12/2016
5436.11
5450.16
5427.12
5444.50
0
 
0
08/12/2016
5394.15
5425.52
5389.10
5417.36
2,077,874,228
 
0
07/12/2016
5322.67
5397.93
5307.31
5393.76
2,014,588,873
 
0
06/12/2016
5317.74
5333.99
5299.94
5333.00
1,892,877,856
 
0
05/12/2016
5283.58
5321.09
5269.57
5308.89
1,717,586,463
 
0
02/12/2016
5249.02
5274.54
5239.27
5255.65
0
 
0
01/12/2016
5323.88
5326.34
5238.21
5251.11
2,147,483,647
 
0
30/11/2016
5391.35
5393.15
5323.68
5323.68
1,943,329,619
 
0
29/11/2016
5370.98
5403.86
5360.56
5379.92
1,718,201,566
 
0
28/11/2016
5387.92
5396.27
5364.91
5368.81
1,523,473,940
 
0
25/11/2016
5388.49
5398.92
5379.28
5398.92
1,551,693,308
 
0
23/11/2016
5366.55
5380.68
5350.68
5380.68
1,550,952,040
 
0
22/11/2016
5384.75
5392.26
5365.60
5386.35
1,821,327,390
 
0
21/11/2016
5336.78
5369.83
5334.16
5368.86
1,681,141,057
 
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.
 
19 February 2017 23:30:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-20 00:30:10 - 2017-02-19 23:30:10 - 1000 - Website: OKAY