UK markets closed

NASDAQ Composite TR USD (XCMP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
18,960.00+245.30 (+1.31%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 202420,362.7720,362.7720,362.7720,362.7720,362.77-
14 May 202420,077.2120,077.2120,077.2120,077.2120,077.21-
13 May 202419,926.9119,926.9119,926.9119,926.9119,926.91-
10 May 202419,869.2119,869.2119,869.2119,869.2119,869.21-
09 May 202419,872.5619,872.5619,872.5619,872.5619,872.56-
08 May 202419,818.1319,818.1319,818.1319,818.1319,818.13-
07 May 202419,854.2719,854.2719,854.2719,854.2719,854.27-
06 May 202419,873.5519,873.5519,873.5519,873.5519,873.55-
03 May 202419,638.6319,638.6319,638.6319,638.6319,638.63-
02 May 202419,255.0219,255.0219,255.0219,255.0219,255.02-
01 May 202418,968.6918,968.6918,968.6918,968.6918,968.69-
30 Apr 202419,032.2719,032.2719,032.2719,032.2719,032.27-
29 Apr 202419,427.2719,427.2719,427.2719,427.2719,427.27-
26 Apr 202419,360.0219,360.0219,360.0219,360.0219,360.02-
25 Apr 202418,975.6018,975.6018,975.6018,975.6018,975.60-
24 Apr 202419,097.9419,097.9419,097.9419,097.9419,097.94-
23 Apr 202419,078.1719,078.1719,078.1719,078.1719,078.17-
22 Apr 202418,779.9618,779.9618,779.9618,779.9618,779.96-
19 Apr 202418,574.2018,574.2018,574.2018,574.2018,574.20-
18 Apr 202418,962.4018,962.4018,962.4018,962.4018,962.40-
17 Apr 202419,061.8619,061.8619,061.8619,061.8619,061.86-
16 Apr 202419,282.9019,282.9019,282.9019,282.9019,282.90-
15 Apr 202419,306.9219,306.9219,306.9219,306.9219,306.92-
12 Apr 202419,659.3619,659.3619,659.3619,659.3619,659.36-
11 Apr 202419,983.6419,983.6419,983.6419,983.6419,983.64-
10 Apr 202419,653.1419,653.1419,653.1419,653.1419,653.14-
09 Apr 202419,818.7719,818.7719,818.7719,818.7719,818.77-
08 Apr 202419,754.5319,754.5319,754.5319,754.5319,754.53-
05 Apr 202419,747.8819,747.8819,747.8819,747.8819,747.88-
04 Apr 202419,505.4819,505.4819,505.4819,505.4819,505.48-
03 Apr 202419,782.5019,782.5019,782.5019,782.5019,782.50-
02 Apr 202419,736.2619,736.2619,736.2619,736.2619,736.26-
01 Apr 202419,925.3319,925.3319,925.3319,925.3319,925.33-
28 Mar 202419,904.2219,904.2219,904.2219,904.2219,904.22-
27 Mar 202419,928.4419,928.4419,928.4419,928.4419,928.44-
26 Mar 202419,825.1719,825.1719,825.1719,825.1719,825.17-
25 Mar 202419,908.7219,908.7219,908.7219,908.7219,908.72-
22 Mar 202419,962.6019,962.6019,962.6019,962.6019,962.60-
21 Mar 202419,929.7919,929.7919,929.7919,929.7919,929.79-
20 Mar 202419,890.3519,890.3519,890.3519,890.3519,890.35-
19 Mar 202419,642.0419,642.0419,642.0419,642.0419,642.04-
18 Mar 202419,565.0619,565.0619,565.0619,565.0619,565.06-
15 Mar 2024------
14 Mar 202419,595.2219,595.2219,595.2219,595.2219,595.22-
13 Mar 202419,653.0819,653.0819,653.0819,653.0819,653.08-
12 Mar 202419,758.8619,758.8619,758.8619,758.8619,758.86-
11 Mar 202419,459.1919,459.1919,459.1919,459.1919,459.19-
08 Mar 2024------
07 Mar 202419,766.8719,766.8719,766.8719,766.8719,766.87-
06 Mar 202419,471.3719,471.3719,471.3719,471.3719,471.37-
05 Mar 202419,359.5319,359.5319,359.5319,359.5319,359.53-
04 Mar 202419,684.6719,684.6719,684.6719,684.6719,684.67-
01 Mar 202419,765.6219,765.6219,765.6219,765.6219,765.62-
29 Feb 202419,543.0419,543.0419,543.0419,543.0419,543.04-
28 Feb 202419,365.1019,365.1019,365.1019,365.1019,365.10-
27 Feb 2024------
26 Feb 202419,398.3519,398.3519,398.3519,398.3519,398.35-
23 Feb 202419,423.3219,423.3219,423.3219,423.3219,423.32-
22 Feb 202419,477.5519,477.5519,477.5519,477.5519,477.55-
21 Feb 202418,917.3218,917.3218,917.3218,917.3218,917.32-
20 Feb 202418,976.7218,976.7218,976.7218,976.7218,976.72-
16 Feb 202419,152.6019,152.6019,152.6019,152.6019,152.60-
15 Feb 202419,310.6019,310.6019,310.6019,310.6019,310.60-
14 Feb 2024------
13 Feb 202419,000.6419,000.6419,000.6419,000.6419,000.64-
12 Feb 2024------
09 Feb 202419,406.7519,406.7519,406.7519,406.7519,406.75-
08 Feb 202419,164.9119,164.9119,164.9119,164.9119,164.91-
07 Feb 202419,118.8119,118.8119,118.8119,118.8119,118.81-
06 Feb 202418,939.6018,939.6018,939.6018,939.6018,939.60-
05 Feb 202418,925.3618,925.3618,925.3618,925.3618,925.36-
02 Feb 202418,963.2018,963.2018,963.2018,963.2018,963.20-
01 Feb 202418,638.7818,638.7818,638.7818,638.7818,638.78-
31 Jan 202418,398.5518,398.5518,398.5518,398.5518,398.55-
30 Jan 2024------
29 Jan 202418,959.9918,959.9918,959.9918,959.9918,959.99-
26 Jan 2024------
25 Jan 2024------
24 Jan 202418,782.6518,782.6518,782.6518,782.6518,782.65-
23 Jan 202418,714.7218,714.7218,714.7218,714.7218,714.72-
22 Jan 202418,635.0618,635.0618,635.0618,635.0618,635.06-
19 Jan 202418,575.2218,575.2218,575.2218,575.2218,575.22-
18 Jan 2024------
17 Jan 202418,022.5718,022.5718,022.5718,022.5718,022.57-
16 Jan 202418,130.2118,130.2118,130.2118,130.2118,130.21-
12 Jan 2024------
11 Jan 202418,161.4818,161.4818,161.4818,161.4818,161.48-
10 Jan 2024------
09 Jan 202418,025.0018,025.0018,025.0018,025.0018,025.00-
08 Jan 202418,007.8918,007.8918,007.8918,007.8918,007.89-
05 Jan 2024------
04 Jan 202417,603.2217,603.2217,603.2217,603.2217,603.22-
03 Jan 2024------
02 Jan 202417,911.7017,911.7017,911.7017,911.7017,911.70-
29 Dec 202318,208.5018,208.5018,208.5018,208.5018,208.50-
28 Dec 202318,309.9718,309.9718,309.9718,309.9718,309.97-
27 Dec 2023------
26 Dec 202318,282.2018,282.2018,282.2018,282.2018,282.20-
22 Dec 202318,183.2218,183.2218,183.2218,183.2218,183.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...