NASDAQ Composite (NQ: COMP)
4,776.51 USD  -51.82 (-1.07%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 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 5164 5122 5122 0 -37.68(-0.73%)
Jun 23, 2015 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 5068 5043 5051 0 -31.41(-0.62%)
Jun 11, 2015 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 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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here