NASDAQ Composite
3463.30
-1.11%
May 22, 4:15PM
NASDAQ Composite Historical Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| May 21, 2013 | 3495.46 | 3512.15 | 3486.88 | 3502.12 |
| May 20, 2013 | 3490.46 | 3509.41 | 3488.13 | 3496.43 |
| May 17, 2013 | 3483.41 | 3499.20 | 3473.04 | 3498.97 |
| May 16, 2013 | 3473.16 | 3485.95 | 3462.24 | 3465.24 |
| May 15, 2013 | 3455.67 | 3475.48 | 3452.31 | 3471.62 |
| May 14, 2013 | 3439.72 | 3468.67 | 3439.72 | 3462.61 |
| May 13, 2013 | 3429.53 | 3447.10 | 3426.67 | 3438.79 |
| May 10, 2013 | 3414.84 | 3436.60 | 3411.59 | 3436.58 |
| May 9, 2013 | 3408.94 | 3428.54 | 3403.43 | 3409.17 |
| May 8, 2013 | 3394.89 | 3413.27 | 3389.80 | 3413.27 |
| May 7, 2013 | 3398.84 | 3402.24 | 3381.04 | 3396.63 |
| May 6, 2013 | 3382.33 | 3396.21 | 3381.44 | 3392.97 |
| May 3, 2013 | 3371.41 | 3388.12 | 3370.30 | 3378.63 |
| May 2, 2013 | 3306.15 | 3344.90 | 3305.81 | 3340.62 |
| May 1, 2013 | 3325.35 | 3330.02 | 3296.51 | 3299.13 |
| April 30, 2013 | 3308.05 | 3328.79 | 3298.58 | 3328.79 |
| April 29, 2013 | 3290.31 | 3315.34 | 3289.42 | 3307.02 |
| April 26, 2013 | 3284.07 | 3287.48 | 3268.03 | 3279.26 |
| April 24, 2013 | 3262.21 | 3277.12 | 3255.44 | 3269.65 |
| April 23, 2013 | 3252.80 | 3275.89 | 3241.76 | 3269.33 |
| April 22, 2013 | 3217.40 | 3241.16 | 3198.74 | 3233.55 |
| April 19, 2013 | 3169.32 | 3210.03 | 3168.33 | 3206.06 |
| April 18, 2013 | 3212.24 | 3212.97 | 3154.96 | 3166.36 |
| April 17, 2013 | 3236.25 | 3236.98 | 3186.08 | 3204.67 |
| April 16, 2013 | 3239.05 | 3265.84 | 3231.45 | 3264.63 |
| April 15, 2013 | 3277.58 | 3283.40 | 3213.46 | 3216.49 |
| April 12, 2013 | 3292.39 | 3296.50 | 3271.02 | 3294.95 |
| April 11, 2013 | 3289.59 | 3306.95 | 3287.74 | 3300.16 |
| April 10, 2013 | 3246.06 | 3299.16 | 3245.80 | 3297.25 |
| April 9, 2013 | 3229.81 | 3249.95 | 3215.02 | 3237.86 |
| April 8, 2013 | 3207.15 | 3222.26 | 3195.57 | 3222.25 |
| April 5, 2013 | 3174.00 | 3206.21 | 3168.88 | 3203.86 |
| April 4, 2013 | 3219.11 | 3226.24 | 3206.02 | 3224.98 |
| April 3, 2013 | 3257.38 | 3260.15 | 3210.39 | 3218.60 |
| April 2, 2013 | 3252.55 | 3267.93 | 3245.41 | 3254.86 |
| April 1, 2013 | 3268.63 | 3270.23 | 3230.57 | 3239.17 |
| March 28, 2013 | 3257.32 | 3270.30 | 3253.21 | 3267.52 |
| March 27, 2013 | 3230.76 | 3258.26 | 3227.02 | 3256.52 |
| March 26, 2013 | 3249.95 | 3252.93 | 3239.92 | 3252.48 |
| March 25, 2013 | 3255.85 | 3263.63 | 3222.48 | 3235.30 |
| March 22, 2013 | 3235.30 | 3247.94 | 3230.86 | 3245.00 |
| March 21, 2013 | 3228.17 | 3237.57 | 3215.69 | 3222.60 |
| March 20, 2013 | 3251.91 | 3257.99 | 3240.90 | 3254.19 |
| March 19, 2013 | 3246.70 | 3252.60 | 3205.42 | 3229.10 |
| March 18, 2013 | 3215.71 | 3249.37 | 3211.10 | 3237.59 |
| March 15, 2013 | 3260.46 | 3260.62 | 3242.65 | 3249.07 |
| March 14, 2013 | 3253.00 | 3258.93 | 3250.24 | 3258.93 |
| March 13, 2013 | 3243.04 | 3251.45 | 3230.62 | 3245.12 |
| March 12, 2013 | 3244.85 | 3249.78 | 3229.92 | 3242.32 |
| March 11, 2013 | 3237.74 | 3252.87 | 3233.67 | 3252.87 |
NASDAQ Composite Price Range, Past 5 Years
| Minimum | 1268.64 | Mar 9 2009 |
| Maximum | 3502.12 | May 21 2013 |
| Average | 2465.84 |
NASDAQ Composite Summary
The Nasdaq Composite is a stock market index of the common stocks and similar securities listed on the NASDAQ stock market, meaning that it has over 3,000 components. It is highly followed in the U.S. as an indicator of the performance of stocks of technology companies and growth companies. Since both U.S. and non-U.S. companies are listed on the NASDAQ stock market, the index is not exclusively a U.S. index.
