NASDAQ Composite (NQ: COMP)
5,097.98 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 5096 5107 5080 5098 0 -8.62(-0.17%)
May 27, 2015 5112 5039 5107 0 +73.84(+1.47%)
May 26, 2015 5077 5081 5017 5033 0 -56.61(-1.11%)
May 22, 2015 5089 5089 5089 0 -1.43(-0.03%)
May 21, 2015 5066 5098 5063 5091 0 +19.05(+0.38%)
May 20, 2015 5072 5098 5050 5072 0 +1.71(+0.03%)
May 19, 2015 5080 5087 5063 5070 0 -8.41(-0.17%)
May 18, 2015 5041 5085 5038 5078 0 +30.15(+0.60%)
May 15, 2015 5059 5063 5035 5048 0 -2.50(-0.05%)
May 14, 2015 5017 5052 5000 5051 0 +69.10(+1.39%)
May 13, 2015 4991 5013 4977 4982 0 +5.50(+0.11%)
May 12, 2015 4966 4995 4932 4976 0 -17.38(-0.35%)
May 11, 2015 5003 5017 4992 4994 0 -9.98(-0.20%)
May 08, 2015 4992 5014 4989 5004 0 +58.00(+1.17%)
May 07, 2015 4957 4915 4946 0 +25.90(+0.53%)
May 06, 2015 4957 4965 4888 4920 0 -19.68(-0.40%)
May 05, 2015 5000 5008 4934 4939 0 -77.60(-1.55%)
May 04, 2015 5018 5044 5013 5017 0 +11.54(+0.23%)
May 01, 2015 4966 5005 4963 5005 0 +63.97(+1.29%)
Apr 30, 2015 4997 5016 4922 4941 0 -82.22(-1.64%)
Apr 29, 2015 5028 5054 5000 5024 0 -31.78(-0.63%)
Apr 28, 2015 5063 5075 5006 5055 0 -4.82(-0.10%)
Apr 27, 2015 5104 5120 5054 5060 0 -31.84(-0.63%)
Apr 24, 2015 5096 5100 5081 5092 0 +36.02(+0.71%)
Apr 23, 2015 5020 5073 5019 5056 0 +20.89(+0.41%)
Apr 22, 2015 5027 5041 4993 5035 0 +21.07(+0.42%)
Apr 21, 2015 5024 5028 5010 5014 0 +19.50(+0.39%)
Apr 20, 2015 4958 5000 4953 4995 0 +62.79(+1.27%)
Apr 17, 2015 4966 4974 4912 4932 0 -75.98(-1.52%)
Apr 16, 2015 4999 5016 4996 5008 0 -3.23(-0.06%)
Apr 15, 2015 4993 5021 4989 5011 0 +33.73(+0.68%)
Apr 14, 2015 4989 4997 4952 4977 0 -10.96(-0.22%)
Apr 13, 2015 5002 5024 4986 4988 0 -7.73(-0.15%)
Apr 10, 2015 4977 4996 4970 4996 0 +21.41(+0.43%)
Apr 09, 2015 4951 4976 4928 4975 0 +23.74(+0.48%)
Apr 08, 2015 4914 4957 4914 4951 0 +40.59(+0.83%)
Apr 07, 2015 4917 4949 4910 4910 0 -7.08(-0.14%)
Apr 06, 2015 4856 4930 4853 4917 0 +30.38(+0.62%)
Apr 02, 2015 4887 4887 4887 0 +6.71(+0.14%)
Apr 01, 2015 4894 4899 4844 4880 0 -20.66(-0.42%)
Mar 31, 2015 4926 4941 4899 4901 0 -46.56(-0.94%)
Mar 30, 2015 4922 4948 4921 4947 0 +56.22(+1.15%)
Mar 27, 2015 4864 4899 4860 4891 0 +27.86(+0.57%)
Mar 26, 2015 4836 4889 4826 4863 0 -13.16(-0.27%)
Mar 25, 2015 5003 5007 4877 4877 0 -118.21(-2.37%)
Mar 24, 2015 5010 5032 4995 4995 0 -16.25(-0.32%)
Mar 23, 2015 5021 5031 5011 5011 0 -15.44(-0.31%)
Mar 20, 2015 5033 5042 5020 5026 0 +34.04(+0.68%)
Mar 19, 2015 4982 5000 4980 4992 0 +9.55(+0.19%)
Mar 18, 2015 4927 5002 4908 4983 0 +45.39(+0.92%)
Mar 17, 2015 4913 4945 4907 4937 0 +7.93(+0.16%)
Mar 16, 2015 4897 4930 4889 4930 0 +57.75(+1.19%)
Mar 13, 2015 4886 4904 4843 4872 0 -21.53(-0.44%)
Mar 12, 2015 4854 4896 4853 4893 0 +43.35(+0.89%)
Mar 11, 2015 4867 4876 4847 4850 0 -9.85(-0.20%)
Mar 10, 2015 4900 4903 4860 4860 0 -82.64(-1.67%)
Mar 09, 2015 4936 4950 4921 4942 0 +15.07(+0.31%)
Mar 06, 2015 4983 4919 4927 0 -55.44(-1.11%)
Mar 05, 2015 4980 4994 4963 4983 0 +15.67(+0.32%)
Mar 04, 2015 4973 4940 4967 0 -12.76(-0.26%)
Mar 03, 2015 4965 4980 0 -28.20(-0.56%)
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