Nasdaq GIDS - Delayed Quote • USD
NASDAQ Composite (^IXIC)
At close: April 19 at 5:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15,547.10 | 15,576.70 | 15,222.78 | 15,282.01 | 15,282.01 | 5,316,010,000 |
Apr 18, 2024 | 15,705.69 | 15,786.12 | 15,587.50 | 15,601.50 | 15,601.50 | 4,932,540,000 |
Apr 17, 2024 | 15,942.29 | 15,957.03 | 15,654.51 | 15,683.37 | 15,683.37 | 4,991,470,000 |
Apr 16, 2024 | 15,856.38 | 15,965.79 | 15,822.02 | 15,865.25 | 15,865.25 | 5,001,860,000 |
Apr 15, 2024 | 16,276.47 | 16,295.27 | 15,863.88 | 15,885.02 | 15,885.02 | 4,910,550,000 |
Apr 12, 2024 | 16,293.03 | 16,341.46 | 16,125.33 | 16,175.09 | 16,175.09 | 4,552,740,000 |
Apr 11, 2024 | 16,236.20 | 16,464.60 | 16,154.65 | 16,442.20 | 16,442.20 | 4,714,750,000 |
Apr 10, 2024 | 16,104.01 | 16,200.10 | 16,092.02 | 16,170.36 | 16,170.36 | 5,308,250,000 |
Apr 9, 2024 | 16,328.76 | 16,348.18 | 16,141.15 | 16,306.64 | 16,306.64 | 4,869,190,000 |
Apr 8, 2024 | 16,285.18 | 16,323.60 | 16,220.72 | 16,253.96 | 16,253.96 | 4,386,700,000 |
Apr 5, 2024 | 16,095.40 | 16,326.50 | 16,080.48 | 16,248.52 | 16,248.52 | 4,578,130,000 |
Apr 4, 2024 | 16,418.57 | 16,468.04 | 16,046.56 | 16,049.08 | 16,049.08 | 5,368,700,000 |
Apr 3, 2024 | 16,178.80 | 16,340.74 | 16,169.31 | 16,277.46 | 16,277.46 | 5,151,500,000 |
Apr 2, 2024 | 16,199.24 | 16,251.41 | 16,137.24 | 16,240.45 | 16,240.45 | 4,710,280,000 |
Apr 1, 2024 | 16,397.05 | 16,490.65 | 16,327.89 | 16,396.83 | 16,396.83 | 4,798,390,000 |
Mar 28, 2024 | 16,377.23 | 16,420.92 | 16,347.38 | 16,379.46 | 16,379.46 | 5,174,450,000 |
Mar 27, 2024 | 16,424.76 | 16,431.82 | 16,279.17 | 16,399.52 | 16,399.52 | 4,768,930,000 |
Mar 26, 2024 | 16,446.85 | 16,476.38 | 16,312.95 | 16,315.70 | 16,315.70 | 5,144,260,000 |
Mar 25, 2024 | 16,335.30 | 16,441.17 | 16,315.72 | 16,384.47 | 16,384.47 | 4,636,940,000 |
Mar 22, 2024 | 16,387.83 | 16,467.62 | 16,361.00 | 16,428.82 | 16,428.82 | 4,339,930,000 |
Mar 21, 2024 | 16,517.24 | 16,538.86 | 16,393.90 | 16,401.84 | 16,401.84 | 5,134,740,000 |
Mar 20, 2024 | 16,185.76 | 16,377.44 | 16,127.48 | 16,369.41 | 16,369.41 | 5,298,380,000 |
Mar 19, 2024 | 16,031.93 | 16,175.59 | 15,951.86 | 16,166.79 | 16,166.79 | 4,758,740,000 |
Mar 18, 2024 | 16,154.92 | 16,247.59 | 16,094.17 | 16,103.45 | 16,103.45 | 5,025,040,000 |
Mar 15, 2024 | 16,043.58 | 16,055.33 | 15,925.91 | 15,973.17 | 15,973.17 | 8,261,950,000 |
Mar 14, 2024 | 16,209.19 | 16,245.32 | 16,039.68 | 16,128.53 | 16,128.53 | 5,450,980,000 |
Mar 13, 2024 | 16,220.11 | 16,233.30 | 16,143.34 | 16,177.77 | 16,177.77 | 4,839,000,000 |
Mar 12, 2024 | 16,116.98 | 16,275.45 | 15,992.98 | 16,265.64 | 16,265.64 | 5,100,330,000 |
Mar 11, 2024 | 16,052.63 | 16,085.95 | 15,978.04 | 16,019.27 | 16,019.27 | 4,917,620,000 |
Mar 8, 2024 | 16,322.10 | 16,449.70 | 16,059.50 | 16,085.11 | 16,085.11 | 5,411,790,000 |
Mar 7, 2024 | 16,147.32 | 16,309.02 | 16,096.01 | 16,273.38 | 16,273.38 | 5,072,790,000 |
Mar 6, 2024 | 16,092.00 | 16,128.56 | 15,956.66 | 16,031.54 | 16,031.54 | 5,511,370,000 |
Mar 5, 2024 | 16,077.74 | 16,087.57 | 15,862.63 | 15,939.59 | 15,939.59 | 6,356,800,000 |
Mar 4, 2024 | 16,264.21 | 16,289.06 | 16,199.06 | 16,207.51 | 16,207.51 | 5,725,470,000 |
Mar 1, 2024 | 16,109.83 | 16,302.24 | 16,096.60 | 16,274.94 | 16,274.94 | 5,457,910,000 |
Feb 29, 2024 | 16,059.34 | 16,115.96 | 15,931.70 | 16,091.92 | 16,091.92 | 6,265,340,000 |
Feb 28, 2024 | 15,969.14 | 16,003.56 | 15,924.72 | 15,947.74 | 15,947.74 | 5,581,690,000 |
Feb 27, 2024 | 16,013.98 | 16,046.10 | 15,940.51 | 16,035.30 | 16,035.30 | 5,423,020,000 |
Feb 26, 2024 | 16,014.45 | 16,054.90 | 15,973.90 | 15,976.25 | 15,976.25 | 5,417,630,000 |
Feb 23, 2024 | 16,094.80 | 16,134.22 | 15,954.50 | 15,996.82 | 15,996.82 | 5,077,910,000 |
Feb 22, 2024 | 15,904.48 | 16,061.82 | 15,869.24 | 16,041.62 | 16,041.62 | 5,653,930,000 |
Feb 21, 2024 | 15,532.12 | 15,583.68 | 15,451.65 | 15,580.87 | 15,580.87 | 4,845,740,000 |
Feb 20, 2024 | 15,679.84 | 15,730.47 | 15,508.50 | 15,630.78 | 15,630.78 | 5,595,700,000 |
Feb 16, 2024 | 15,910.43 | 15,917.41 | 15,752.02 | 15,775.65 | 15,775.65 | 5,223,800,000 |
Feb 15, 2024 | 15,865.30 | 15,911.22 | 15,779.72 | 15,906.17 | 15,906.17 | 6,049,100,000 |
Feb 14, 2024 | 15,781.71 | 15,865.51 | 15,683.94 | 15,859.15 | 15,859.15 | 5,092,660,000 |
Feb 13, 2024 | 15,598.88 | 15,770.42 | 15,551.44 | 15,655.60 | 15,655.60 | 5,599,860,000 |
Feb 12, 2024 | 15,980.62 | 16,080.07 | 15,917.87 | 15,942.55 | 15,942.55 | 5,458,490,000 |
Feb 9, 2024 | 15,842.38 | 16,007.29 | 15,831.76 | 15,990.66 | 15,990.66 | 5,797,260,000 |
Feb 8, 2024 | 15,762.23 | 15,813.27 | 15,739.18 | 15,793.71 | 15,793.71 | 5,675,850,000 |
Feb 7, 2024 | 15,690.35 | 15,770.68 | 15,645.81 | 15,756.64 | 15,756.64 | 4,567,580,000 |
Feb 6, 2024 | 15,638.19 | 15,652.75 | 15,515.25 | 15,609.00 | 15,609.00 | 4,759,640,000 |
Feb 5, 2024 | 15,613.99 | 15,637.88 | 15,471.68 | 15,597.68 | 15,597.68 | 4,831,020,000 |
Feb 2, 2024 | 15,403.16 | 15,664.21 | 15,366.78 | 15,628.95 | 15,628.95 | 4,800,690,000 |
Feb 1, 2024 | 15,254.02 | 15,372.13 | 15,208.88 | 15,361.64 | 15,361.64 | 5,046,920,000 |
Jan 31, 2024 | 15,324.19 | 15,405.56 | 15,158.49 | 15,164.01 | 15,164.01 | 5,875,610,000 |
Jan 30, 2024 | 15,604.08 | 15,619.23 | 15,484.67 | 15,509.90 | 15,509.90 | 4,719,240,000 |
Jan 29, 2024 | 15,470.66 | 15,630.58 | 15,449.87 | 15,628.04 | 15,628.04 | 4,979,310,000 |
Jan 26, 2024 | 15,474.85 | 15,538.84 | 15,433.04 | 15,455.36 | 15,455.36 | 4,510,530,000 |
Jan 25, 2024 | 15,555.62 | 15,597.25 | 15,430.68 | 15,510.50 | 15,510.50 | 5,281,570,000 |
Jan 24, 2024 | 15,560.61 | 15,629.07 | 15,468.91 | 15,481.92 | 15,481.92 | 4,983,210,000 |
Jan 23, 2024 | 15,391.41 | 15,432.35 | 15,337.23 | 15,425.94 | 15,425.94 | 5,207,680,000 |
Jan 22, 2024 | 15,393.05 | 15,438.85 | 15,333.63 | 15,360.29 | 15,360.29 | 5,456,240,000 |
Jan 19, 2024 | 15,122.38 | 15,310.97 | 15,087.20 | 15,310.97 | 15,310.97 | 5,604,950,000 |
Jan 18, 2024 | 14,994.52 | 15,066.81 | 14,911.11 | 15,055.65 | 15,055.65 | 5,587,440,000 |
Jan 17, 2024 | 14,814.77 | 14,865.76 | 14,706.23 | 14,855.62 | 14,855.62 | 5,181,740,000 |
Jan 16, 2024 | 14,908.26 | 15,004.35 | 14,863.81 | 14,944.35 | 14,944.35 | 6,386,180,000 |
Jan 12, 2024 | 15,001.01 | 15,047.25 | 14,931.88 | 14,972.76 | 14,972.76 | 4,958,940,000 |
Jan 11, 2024 | 15,020.95 | 15,063.61 | 14,800.38 | 14,970.19 | 14,970.19 | 5,044,690,000 |
Jan 10, 2024 | 14,877.70 | 14,998.20 | 14,842.70 | 14,969.65 | 14,969.65 | 4,404,590,000 |
Jan 9, 2024 | 14,744.13 | 14,894.32 | 14,716.71 | 14,857.71 | 14,857.71 | 5,068,410,000 |
Jan 8, 2024 | 14,564.47 | 14,846.90 | 14,560.20 | 14,843.77 | 14,843.77 | 6,337,770,000 |
Jan 5, 2024 | 14,500.11 | 14,625.19 | 14,477.57 | 14,524.07 | 14,524.07 | 5,232,820,000 |
Jan 4, 2024 | 14,532.23 | 14,632.77 | 14,504.78 | 14,510.30 | 14,510.30 | 5,289,220,000 |
Jan 3, 2024 | 14,641.47 | 14,694.58 | 14,577.44 | 14,592.21 | 14,592.21 | 5,449,950,000 |
Jan 2, 2024 | 14,873.70 | 14,887.80 | 14,682.38 | 14,765.94 | 14,765.94 | 5,791,170,000 |
Dec 29, 2023 | 15,099.20 | 15,111.41 | 14,955.37 | 15,011.35 | 15,011.35 | 5,441,060,000 |
Dec 28, 2023 | 15,142.09 | 15,150.07 | 15,087.22 | 15,095.14 | 15,095.14 | 5,090,570,000 |
Dec 27, 2023 | 15,089.66 | 15,114.08 | 15,051.67 | 15,099.18 | 15,099.18 | 7,480,170,000 |
Dec 26, 2023 | 15,028.69 | 15,101.18 | 15,024.06 | 15,074.57 | 15,074.57 | 6,120,600,000 |
Dec 22, 2023 | 15,006.18 | 15,047.19 | 14,927.12 | 14,992.97 | 14,992.97 | 4,796,600,000 |
Dec 21, 2023 | 14,923.14 | 14,970.81 | 14,837.47 | 14,963.87 | 14,963.87 | 5,465,640,000 |
Dec 20, 2023 | 14,973.36 | 15,069.29 | 14,776.29 | 14,777.94 | 14,777.94 | 6,294,700,000 |
Dec 19, 2023 | 14,923.02 | 15,003.80 | 14,921.60 | 15,003.22 | 15,003.22 | 5,757,180,000 |
Dec 18, 2023 | 14,814.02 | 14,938.04 | 14,811.82 | 14,904.81 | 14,904.81 | 5,866,080,000 |
Dec 15, 2023 | 14,797.46 | 14,848.40 | 14,753.16 | 14,813.92 | 14,813.92 | 8,377,630,000 |
Dec 14, 2023 | 14,798.72 | 14,855.62 | 14,642.23 | 14,761.56 | 14,761.56 | 8,033,170,000 |
Dec 13, 2023 | 14,555.68 | 14,743.55 | 14,517.52 | 14,733.96 | 14,733.96 | 6,732,040,000 |
Dec 12, 2023 | 14,423.01 | 14,533.40 | 14,385.39 | 14,533.40 | 14,533.40 | 4,950,100,000 |
Dec 11, 2023 | 14,340.13 | 14,436.08 | 14,324.57 | 14,432.49 | 14,432.49 | 5,607,820,000 |
Dec 8, 2023 | 14,279.46 | 14,416.92 | 14,264.96 | 14,403.97 | 14,403.97 | 5,430,840,000 |
Dec 7, 2023 | 14,230.43 | 14,353.11 | 14,220.87 | 14,339.99 | 14,339.99 | 5,694,310,000 |
Dec 6, 2023 | 14,325.62 | 14,327.63 | 14,138.51 | 14,146.71 | 14,146.71 | 5,167,030,000 |
Dec 5, 2023 | 14,126.40 | 14,285.66 | 14,121.76 | 14,229.91 | 14,229.91 | 6,179,120,000 |
Dec 4, 2023 | 14,168.66 | 14,197.52 | 14,058.52 | 14,185.49 | 14,185.49 | 6,270,020,000 |
Dec 1, 2023 | 14,181.35 | 14,311.95 | 14,135.00 | 14,305.03 | 14,305.03 | 5,607,000,000 |
Nov 30, 2023 | 14,265.05 | 14,289.20 | 14,127.05 | 14,226.22 | 14,226.22 | 5,678,070,000 |
Nov 29, 2023 | 14,367.11 | 14,423.22 | 14,247.89 | 14,258.49 | 14,258.49 | 4,890,220,000 |
Nov 28, 2023 | 14,224.63 | 14,303.66 | 14,195.72 | 14,281.76 | 14,281.76 | 4,474,400,000 |
Nov 27, 2023 | 14,239.31 | 14,305.71 | 14,205.24 | 14,241.02 | 14,241.02 | 4,205,880,000 |
Nov 24, 2023 | 14,238.04 | 14,270.28 | 14,214.13 | 14,250.85 | 14,250.85 | 2,541,840,000 |
Nov 22, 2023 | 14,283.82 | 14,359.61 | 14,226.63 | 14,265.86 | 14,265.86 | 3,855,240,000 |
Nov 21, 2023 | 14,217.23 | 14,237.50 | 14,146.31 | 14,199.98 | 14,199.98 | 4,128,600,000 |
Nov 20, 2023 | 14,134.75 | 14,309.80 | 14,134.20 | 14,284.53 | 14,284.53 | 4,561,810,000 |
Nov 17, 2023 | 14,101.44 | 14,154.32 | 14,063.93 | 14,125.48 | 14,125.48 | 4,408,640,000 |
Nov 16, 2023 | 14,066.88 | 14,130.45 | 14,033.79 | 14,113.67 | 14,113.67 | 4,545,180,000 |
Nov 15, 2023 | 14,147.27 | 14,194.36 | 14,060.70 | 14,103.84 | 14,103.84 | 5,063,830,000 |
Nov 14, 2023 | 14,015.37 | 14,124.06 | 14,003.14 | 14,094.38 | 14,094.38 | 5,332,490,000 |
Nov 13, 2023 | 13,745.96 | 13,805.11 | 13,687.78 | 13,767.74 | 13,767.74 | 4,349,590,000 |
Nov 10, 2023 | 13,571.19 | 13,802.53 | 13,556.35 | 13,798.11 | 13,798.11 | 4,722,140,000 |
Nov 9, 2023 | 13,693.70 | 13,697.82 | 13,506.02 | 13,521.45 | 13,521.45 | 5,313,970,000 |
Nov 8, 2023 | 13,660.22 | 13,684.87 | 13,573.58 | 13,650.41 | 13,650.41 | 4,685,550,000 |
Nov 7, 2023 | 13,555.79 | 13,675.46 | 13,516.56 | 13,639.86 | 13,639.86 | 4,354,460,000 |
Nov 6, 2023 | 13,514.08 | 13,551.62 | 13,435.99 | 13,518.78 | 13,518.78 | 4,345,850,000 |
Nov 3, 2023 | 13,362.85 | 13,520.28 | 13,344.73 | 13,478.28 | 13,478.28 | 4,918,750,000 |
Nov 2, 2023 | 13,230.49 | 13,302.18 | 13,177.64 | 13,294.19 | 13,294.19 | 4,962,950,000 |
Nov 1, 2023 | 12,887.06 | 13,072.42 | 12,875.20 | 13,061.47 | 13,061.47 | 4,545,120,000 |
Oct 31, 2023 | 12,786.62 | 12,859.40 | 12,697.04 | 12,851.24 | 12,851.24 | 4,315,630,000 |
Oct 30, 2023 | 12,750.47 | 12,842.96 | 12,691.56 | 12,789.48 | 12,789.48 | 4,149,320,000 |
Oct 27, 2023 | 12,718.69 | 12,772.43 | 12,600.57 | 12,643.01 | 12,643.01 | 4,172,100,000 |
Oct 26, 2023 | 12,768.97 | 12,818.14 | 12,543.86 | 12,595.61 | 12,595.61 | 4,894,900,000 |
Oct 25, 2023 | 13,039.86 | 13,042.52 | 12,804.30 | 12,821.22 | 12,821.22 | 4,599,850,000 |
Oct 24, 2023 | 13,084.99 | 13,170.39 | 13,022.85 | 13,139.87 | 13,139.87 | 4,604,720,000 |
Oct 23, 2023 | 12,930.85 | 13,143.22 | 12,848.83 | 13,018.33 | 13,018.33 | 4,669,060,000 |
Oct 20, 2023 | 13,157.77 | 13,177.35 | 12,977.43 | 12,983.81 | 12,983.81 | 4,622,840,000 |
Oct 19, 2023 | 13,354.80 | 13,404.73 | 13,157.33 | 13,186.18 | 13,186.18 | 5,014,790,000 |
Oct 18, 2023 | 13,439.68 | 13,499.74 | 13,275.30 | 13,314.30 | 13,314.30 | 4,617,140,000 |
Oct 17, 2023 | 13,419.87 | 13,602.25 | 13,364.74 | 13,533.75 | 13,533.75 | 4,417,640,000 |
Oct 16, 2023 | 13,453.81 | 13,598.05 | 13,447.17 | 13,567.98 | 13,567.98 | 4,308,690,000 |
Oct 13, 2023 | 13,613.59 | 13,619.54 | 13,361.85 | 13,407.23 | 13,407.23 | 4,251,550,000 |
Oct 12, 2023 | 13,672.47 | 13,714.14 | 13,491.56 | 13,574.22 | 13,574.22 | 4,858,620,000 |
Oct 11, 2023 | 13,619.21 | 13,671.11 | 13,549.29 | 13,659.68 | 13,659.68 | 4,160,440,000 |
Oct 10, 2023 | 13,505.81 | 13,659.63 | 13,491.81 | 13,562.84 | 13,562.84 | 4,301,350,000 |
Oct 9, 2023 | 13,326.22 | 13,509.30 | 13,277.48 | 13,484.24 | 13,484.24 | 3,835,930,000 |
Oct 6, 2023 | 13,127.68 | 13,472.27 | 13,099.03 | 13,431.34 | 13,431.34 | 4,309,420,000 |
Oct 5, 2023 | 13,228.12 | 13,251.18 | 13,087.57 | 13,219.83 | 13,219.83 | 4,167,470,000 |
Oct 4, 2023 | 13,092.92 | 13,258.76 | 13,072.51 | 13,236.01 | 13,236.01 | 4,308,070,000 |
Oct 3, 2023 | 13,229.68 | 13,280.04 | 13,008.60 | 13,059.47 | 13,059.47 | 4,684,310,000 |
Oct 2, 2023 | 13,217.98 | 13,364.03 | 13,204.08 | 13,307.77 | 13,307.77 | 4,554,700,000 |
Sep 29, 2023 | 13,337.71 | 13,382.98 | 13,177.09 | 13,219.32 | 13,219.32 | 5,138,500,000 |
Sep 28, 2023 | 13,043.37 | 13,270.97 | 13,025.11 | 13,201.28 | 13,201.28 | 4,648,390,000 |
Sep 27, 2023 | 13,115.36 | 13,156.37 | 12,963.16 | 13,092.85 | 13,092.85 | 4,841,410,000 |
Sep 26, 2023 | 13,180.96 | 13,199.13 | 13,033.40 | 13,063.61 | 13,063.61 | 4,693,540,000 |
Sep 25, 2023 | 13,172.54 | 13,277.83 | 13,132.00 | 13,271.32 | 13,271.32 | 4,100,290,000 |
Sep 22, 2023 | 13,287.17 | 13,353.22 | 13,200.64 | 13,211.81 | 13,211.81 | 4,302,700,000 |
Sep 21, 2023 | 13,328.06 | 13,362.23 | 13,222.56 | 13,223.98 | 13,223.98 | 5,014,890,000 |
Sep 20, 2023 | 13,710.26 | 13,727.81 | 13,467.28 | 13,469.13 | 13,469.13 | 4,782,440,000 |
Sep 19, 2023 | 13,649.44 | 13,705.15 | 13,578.87 | 13,678.19 | 13,678.19 | 4,453,460,000 |
Sep 18, 2023 | 13,669.96 | 13,751.28 | 13,663.46 | 13,710.24 | 13,710.24 | 4,855,880,000 |
Sep 15, 2023 | 13,889.20 | 13,895.75 | 13,684.24 | 13,708.33 | 13,708.33 | 8,162,210,000 |
Sep 14, 2023 | 13,889.76 | 13,957.57 | 13,810.66 | 13,926.05 | 13,926.05 | 4,649,010,000 |
Sep 13, 2023 | 13,773.67 | 13,868.57 | 13,733.82 | 13,813.59 | 13,813.59 | 4,840,310,000 |
Sep 12, 2023 | 13,858.94 | 13,913.60 | 13,763.69 | 13,773.61 | 13,773.61 | 4,595,490,000 |
Sep 11, 2023 | 13,884.03 | 13,937.47 | 13,805.13 | 13,917.89 | 13,917.89 | 4,538,870,000 |
Sep 8, 2023 | 13,754.71 | 13,843.37 | 13,733.18 | 13,761.53 | 13,761.53 | 4,160,360,000 |
Sep 7, 2023 | 13,675.11 | 13,774.63 | 13,642.47 | 13,748.83 | 13,748.83 | 4,320,830,000 |
Sep 6, 2023 | 13,988.81 | 14,001.95 | 13,802.42 | 13,872.47 | 13,872.47 | 4,215,320,000 |
Sep 5, 2023 | 13,994.54 | 14,060.85 | 13,945.65 | 14,020.95 | 14,020.95 | 4,379,790,000 |
Sep 1, 2023 | 14,129.96 | 14,149.62 | 13,982.42 | 14,031.81 | 14,031.81 | 4,033,960,000 |
Aug 31, 2023 | 14,041.54 | 14,114.67 | 14,010.48 | 14,034.97 | 14,034.97 | 4,568,610,000 |
Aug 30, 2023 | 13,961.77 | 14,050.82 | 13,924.20 | 14,019.31 | 14,019.31 | 4,364,600,000 |
Aug 29, 2023 | 13,687.23 | 13,959.81 | 13,677.06 | 13,943.76 | 13,943.76 | 4,748,180,000 |
Aug 28, 2023 | 13,695.36 | 13,735.98 | 13,626.64 | 13,705.13 | 13,705.13 | 3,666,680,000 |
Aug 25, 2023 | 13,514.37 | 13,633.42 | 13,376.35 | 13,590.65 | 13,590.65 | 3,970,060,000 |
Aug 24, 2023 | 13,834.31 | 13,834.69 | 13,462.84 | 13,463.97 | 13,463.97 | 4,383,820,000 |
Aug 23, 2023 | 13,532.43 | 13,757.00 | 13,532.43 | 13,721.03 | 13,721.03 | 4,127,850,000 |
Aug 22, 2023 | 13,593.95 | 13,598.77 | 13,484.38 | 13,505.87 | 13,505.87 | 4,282,430,000 |
Aug 21, 2023 | 13,347.26 | 13,516.86 | 13,325.59 | 13,497.59 | 13,497.59 | 4,363,070,000 |
Aug 18, 2023 | 13,190.02 | 13,335.87 | 13,161.76 | 13,290.78 | 13,290.78 | 4,801,910,000 |
Aug 17, 2023 | 13,527.30 | 13,535.09 | 13,303.45 | 13,316.93 | 13,316.93 | 5,280,180,000 |
Aug 16, 2023 | 13,593.17 | 13,644.32 | 13,473.03 | 13,474.63 | 13,474.63 | 6,243,760,000 |
Aug 15, 2023 | 13,760.48 | 13,774.98 | 13,611.94 | 13,631.05 | 13,631.05 | 4,473,320,000 |
Aug 14, 2023 | 13,599.00 | 13,789.16 | 13,582.49 | 13,788.33 | 13,788.33 | 4,272,020,000 |
Aug 11, 2023 | 13,633.65 | 13,720.33 | 13,609.98 | 13,644.85 | 13,644.85 | 4,638,880,000 |
Aug 10, 2023 | 13,818.25 | 13,947.16 | 13,686.51 | 13,737.99 | 13,737.99 | 5,299,080,000 |
Aug 9, 2023 | 13,897.61 | 13,898.54 | 13,698.39 | 13,722.02 | 13,722.02 | 5,591,360,000 |
Aug 8, 2023 | 13,875.45 | 13,899.74 | 13,769.34 | 13,884.32 | 13,884.32 | 5,284,550,000 |
Aug 7, 2023 | 13,972.45 | 13,997.15 | 13,864.92 | 13,994.40 | 13,994.40 | 4,892,330,000 |
Aug 4, 2023 | 14,025.96 | 14,119.22 | 13,897.93 | 13,909.24 | 13,909.24 | 5,349,450,000 |
Aug 3, 2023 | 13,899.76 | 14,032.28 | 13,881.35 | 13,959.72 | 13,959.72 | 6,036,970,000 |
Aug 2, 2023 | 14,132.73 | 14,133.85 | 13,914.81 | 13,973.45 | 13,973.45 | 5,481,960,000 |
Aug 1, 2023 | 14,274.93 | 14,309.21 | 14,215.64 | 14,283.91 | 14,283.91 | 4,633,770,000 |
Jul 31, 2023 | 14,337.90 | 14,370.91 | 14,292.75 | 14,346.02 | 14,346.02 | 4,934,440,000 |
Jul 28, 2023 | 14,199.83 | 14,344.35 | 14,188.10 | 14,316.66 | 14,316.66 | 4,453,520,000 |
Jul 27, 2023 | 14,319.16 | 14,360.20 | 14,006.93 | 14,050.11 | 14,050.11 | 5,115,840,000 |
Jul 26, 2023 | 14,123.52 | 14,187.35 | 14,041.95 | 14,127.28 | 14,127.28 | 4,322,000,000 |
Jul 25, 2023 | 14,093.24 | 14,201.91 | 14,092.52 | 14,144.56 | 14,144.56 | 3,812,470,000 |
Jul 24, 2023 | 14,081.63 | 14,110.15 | 13,997.13 | 14,058.87 | 14,058.87 | 4,083,070,000 |
Jul 21, 2023 | 14,148.18 | 14,179.01 | 14,020.45 | 14,032.81 | 14,032.81 | 5,254,180,000 |
Jul 20, 2023 | 14,273.29 | 14,309.92 | 14,030.62 | 14,063.31 | 14,063.31 | 5,128,020,000 |
Jul 19, 2023 | 14,398.53 | 14,446.55 | 14,317.09 | 14,358.02 | 14,358.02 | 5,112,420,000 |
Jul 18, 2023 | 14,212.25 | 14,396.69 | 14,176.11 | 14,353.64 | 14,353.64 | 4,824,070,000 |
Jul 17, 2023 | 14,149.92 | 14,274.41 | 14,138.01 | 14,244.95 | 14,244.95 | 4,593,160,000 |
Jul 14, 2023 | 14,166.66 | 14,232.11 | 14,081.96 | 14,113.70 | 14,113.70 | 5,366,890,000 |
Jul 13, 2023 | 14,021.15 | 14,163.80 | 14,012.24 | 14,138.57 | 14,138.57 | 5,183,560,000 |
Jul 12, 2023 | 13,915.64 | 13,963.45 | 13,842.13 | 13,918.96 | 13,918.96 | 5,230,620,000 |
Jul 11, 2023 | 13,709.81 | 13,774.83 | 13,643.32 | 13,760.70 | 13,760.70 | 4,840,950,000 |
Jul 10, 2023 | 13,645.37 | 13,692.41 | 13,584.87 | 13,685.48 | 13,685.48 | 5,275,390,000 |
Jul 7, 2023 | 13,668.07 | 13,804.51 | 13,656.73 | 13,660.72 | 13,660.72 | 5,098,120,000 |
Jul 6, 2023 | 13,653.17 | 13,689.52 | 13,567.25 | 13,679.04 | 13,679.04 | 6,113,080,000 |
Jul 5, 2023 | 13,772.10 | 13,844.50 | 13,764.25 | 13,791.65 | 13,791.65 | 5,339,340,000 |
Jul 3, 2023 | 13,798.70 | 13,839.09 | 13,773.41 | 13,816.77 | 13,816.77 | 2,902,300,000 |
Jun 30, 2023 | 13,719.98 | 13,816.68 | 13,716.16 | 13,787.92 | 13,787.92 | 4,661,120,000 |
Jun 29, 2023 | 13,592.36 | 13,618.53 | 13,540.26 | 13,591.33 | 13,591.33 | 4,388,140,000 |
Jun 28, 2023 | 13,506.02 | 13,654.14 | 13,495.73 | 13,591.75 | 13,591.75 | 4,533,270,000 |
Jun 27, 2023 | 13,389.25 | 13,578.80 | 13,366.97 | 13,555.67 | 13,555.67 | 5,053,660,000 |
Jun 26, 2023 | 13,468.74 | 13,573.57 | 13,334.42 | 13,335.78 | 13,335.78 | 4,430,600,000 |
Jun 23, 2023 | 13,484.10 | 13,572.19 | 13,442.65 | 13,492.52 | 13,492.52 | 7,734,500,000 |
Jun 22, 2023 | 13,443.41 | 13,631.85 | 13,441.56 | 13,630.61 | 13,630.61 | 4,499,550,000 |
Jun 21, 2023 | 13,620.87 | 13,638.57 | 13,460.94 | 13,502.20 | 13,502.20 | 5,194,640,000 |
Jun 20, 2023 | 13,642.29 | 13,711.18 | 13,561.84 | 13,667.29 | 13,667.29 | 5,237,710,000 |
Jun 16, 2023 | 13,859.07 | 13,864.06 | 13,680.95 | 13,689.57 | 13,689.57 | 8,076,530,000 |
Jun 15, 2023 | 13,572.88 | 13,828.17 | 13,561.37 | 13,782.82 | 13,782.82 | 5,667,520,000 |
Jun 14, 2023 | 13,570.56 | 13,661.74 | 13,455.99 | 13,626.48 | 13,626.48 | 5,772,550,000 |
Jun 13, 2023 | 13,566.53 | 13,594.40 | 13,473.19 | 13,573.32 | 13,573.32 | 5,522,100,000 |
Jun 12, 2023 | 13,326.37 | 13,465.91 | 13,302.58 | 13,461.92 | 13,461.92 | 4,722,680,000 |
Jun 9, 2023 | 13,312.39 | 13,385.95 | 13,229.33 | 13,259.14 | 13,259.14 | 4,412,710,000 |
Jun 8, 2023 | 13,113.27 | 13,248.60 | 13,101.18 | 13,238.52 | 13,238.52 | 4,280,160,000 |
Jun 7, 2023 | 13,295.26 | 13,361.90 | 13,089.48 | 13,104.90 | 13,104.90 | 5,270,600,000 |
Jun 6, 2023 | 13,199.59 | 13,306.21 | 13,165.65 | 13,276.42 | 13,276.42 | 4,810,910,000 |
Jun 5, 2023 | 13,238.48 | 13,330.65 | 13,194.95 | 13,229.43 | 13,229.43 | 4,344,280,000 |
Jun 2, 2023 | 13,190.48 | 13,256.21 | 13,125.86 | 13,240.77 | 13,240.77 | 4,426,760,000 |
Jun 1, 2023 | 12,944.46 | 13,141.83 | 12,903.63 | 13,100.98 | 13,100.98 | 4,610,310,000 |
May 31, 2023 | 12,968.38 | 13,029.08 | 12,889.37 | 12,935.29 | 12,935.29 | 5,905,760,000 |
May 30, 2023 | 13,109.10 | 13,154.29 | 12,968.12 | 13,017.43 | 13,017.43 | 4,843,470,000 |
May 26, 2023 | 12,736.42 | 13,001.91 | 12,729.74 | 12,975.69 | 12,975.69 | 4,434,070,000 |
May 25, 2023 | 12,706.44 | 12,736.92 | 12,604.89 | 12,698.09 | 12,698.09 | 4,651,640,000 |
May 24, 2023 | 12,481.89 | 12,529.63 | 12,415.85 | 12,484.16 | 12,484.16 | 4,088,270,000 |
May 23, 2023 | 12,652.88 | 12,709.74 | 12,554.43 | 12,560.25 | 12,560.25 | 4,347,440,000 |
May 22, 2023 | 12,664.44 | 12,756.23 | 12,655.26 | 12,720.78 | 12,720.78 | 4,278,920,000 |
May 19, 2023 | 12,709.46 | 12,731.73 | 12,624.06 | 12,657.90 | 12,657.90 | 3,935,780,000 |
May 18, 2023 | 12,513.87 | 12,698.50 | 12,512.26 | 12,688.84 | 12,688.84 | 4,532,890,000 |
May 17, 2023 | 12,388.58 | 12,514.07 | 12,335.02 | 12,500.57 | 12,500.57 | 4,501,820,000 |
May 16, 2023 | 12,327.05 | 12,403.81 | 12,324.52 | 12,343.05 | 12,343.05 | 4,067,510,000 |
May 15, 2023 | 12,301.17 | 12,376.40 | 12,263.35 | 12,365.21 | 12,365.21 | 3,979,290,000 |
May 12, 2023 | 12,350.52 | 12,364.65 | 12,209.58 | 12,284.74 | 12,284.74 | 4,170,000,000 |
May 11, 2023 | 12,321.26 | 12,347.38 | 12,255.44 | 12,328.51 | 12,328.51 | 4,489,490,000 |
May 10, 2023 | 12,286.66 | 12,337.69 | 12,180.86 | 12,306.44 | 12,306.44 | 4,948,260,000 |
May 9, 2023 | 12,195.78 | 12,216.13 | 12,174.06 | 12,179.55 | 12,179.55 | 4,126,780,000 |
May 8, 2023 | 12,231.68 | 12,264.99 | 12,178.26 | 12,256.92 | 12,256.92 | 4,216,360,000 |
May 5, 2023 | 12,073.03 | 12,264.83 | 12,065.72 | 12,235.41 | 12,235.41 | 4,574,790,000 |
May 4, 2023 | 11,997.34 | 12,033.15 | 11,925.37 | 11,966.40 | 11,966.40 | 4,745,780,000 |
May 3, 2023 | 12,097.04 | 12,212.55 | 12,022.46 | 12,025.33 | 12,025.33 | 5,782,160,000 |
May 2, 2023 | 12,198.02 | 12,206.58 | 12,015.23 | 12,080.51 | 12,080.51 | 5,501,410,000 |
May 1, 2023 | 12,210.05 | 12,261.32 | 12,181.08 | 12,212.60 | 12,212.60 | 5,168,430,000 |
Apr 28, 2023 | 12,117.54 | 12,227.72 | 12,082.57 | 12,226.58 | 12,226.58 | 5,331,380,000 |
Apr 27, 2023 | 11,972.15 | 12,154.01 | 11,950.92 | 12,142.24 | 12,142.24 | 5,253,710,000 |
Apr 26, 2023 | 11,913.23 | 11,967.99 | 11,833.07 | 11,854.35 | 11,854.35 | 5,281,970,000 |
Apr 25, 2023 | 11,968.81 | 11,990.46 | 11,798.77 | 11,799.16 | 11,799.16 | 4,806,020,000 |
Apr 24, 2023 | 12,053.47 | 12,103.58 | 11,960.30 | 12,037.20 | 12,037.20 | 4,854,050,000 |
Apr 21, 2023 | 12,046.03 | 12,097.15 | 11,986.82 | 12,072.46 | 12,072.46 | 4,868,050,000 |
Apr 20, 2023 | 12,039.08 | 12,155.96 | 12,011.95 | 12,059.56 | 12,059.56 | 4,590,530,000 |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%