Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Composite
(NQ:
COMP
)
17,667.56
USD
+59.12 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
6461
6498
6455
6496
0
+42.51(+0.66%)
Sep 28, 2017
6438
6456
6428
6453
0
+0.19(+0.00%)
Sep 27, 2017
6414
6473
6405
6453
0
+73.10(+1.15%)
Sep 26, 2017
6392
6405
6365
6380
0
+9.57(+0.15%)
Sep 25, 2017
6403
6408
6344
6371
0
-56.33(-0.88%)
Sep 22, 2017
6401
6430
6401
6427
0
+4.23(+0.07%)
Sep 21, 2017
6449
6449
6405
6423
0
-33.35(-0.52%)
Sep 20, 2017
6460
6466
6414
6456
0
-5.28(-0.08%)
Sep 19, 2017
6466
6468
6447
6461
0
+6.68(+0.10%)
Sep 18, 2017
6460
6478
6438
6455
0
+6.17(+0.10%)
Sep 15, 2017
6426
6464
6420
6448
0
+19.39(+0.30%)
Sep 14, 2017
6439
6455
6424
6429
0
-31.11(-0.48%)
Sep 13, 2017
6441
6460
6433
6460
0
+5.91(+0.09%)
Sep 12, 2017
6449
6455
6430
6454
0
+22.02(+0.34%)
Sep 11, 2017
6411
6439
6411
6432
0
+72.07(+1.13%)
Sep 08, 2017
6390
6391
6355
6360
0
-37.68(-0.59%)
Sep 07, 2017
6403
6413
6380
6398
0
+4.56(+0.07%)
Sep 06, 2017
6394
6407
6356
6393
0
+17.74(+0.28%)
Sep 05, 2017
6415
6427
6335
6376
0
-59.76(-0.93%)
Sep 01, 2017
6442
6435
6435
6435
0
+6.67(+0.10%)
Aug 31, 2017
6386
6435
6384
6429
0
+60.35(+0.95%)
Aug 30, 2017
6309
6374
6304
6368
0
+66.42(+1.05%)
Aug 29, 2017
6229
6311
6229
6302
0
+18.87(+0.30%)
Aug 28, 2017
6286
6292
6268
6283
0
+17.38(+0.28%)
Aug 25, 2017
6294
6309
6257
6266
0
-5.69(-0.09%)
Aug 24, 2017
6295
6303
6245
6271
0
-7.08(-0.11%)
Aug 23, 2017
6263
6291
6263
6278
0
-19.07(-0.30%)
Aug 22, 2017
6241
6303
6241
6297
0
+84.35(+1.36%)
Aug 21, 2017
6216
6227
6177
6213
0
-3.40(-0.05%)
Aug 18, 2017
6222
6254
6193
6217
0
-5.38(-0.09%)
Aug 17, 2017
6323
6334
6222
6222
0
-123.20(-1.94%)
Aug 16, 2017
6348
6375
6330
6345
0
+12.10(+0.19%)
Aug 15, 2017
6340
6351
6325
6333
0
-7.22(-0.11%)
Aug 14, 2017
6306
6347
6306
6340
0
+83.67(+1.34%)
Aug 11, 2017
6222
6267
6216
6257
0
+39.69(+0.64%)
Aug 10, 2017
6313
6318
6214
6217
0
-135.46(-2.13%)
Aug 09, 2017
6323
6355
6309
6352
0
-18.13(-0.28%)
Aug 08, 2017
6373
6423
6356
6370
0
-13.31(-0.21%)
Aug 07, 2017
6361
6386
6356
6384
0
+32.21(+0.51%)
Aug 04, 2017
6351
6361
6330
6352
0
+11.22(+0.18%)
Aug 03, 2017
6366
6369
6331
6340
0
-22.31(-0.35%)
Aug 02, 2017
6393
6394
6313
6363
0
-0.29(-0.00%)
Aug 01, 2017
6372
6376
6346
6363
0
+14.82(+0.23%)
Jul 31, 2017
6395
6397
6339
6348
0
-26.56(-0.42%)
Jul 28, 2017
6350
6380
6337
6375
0
-7.51(-0.12%)
Jul 27, 2017
6460
6461
6319
6382
0
-40.56(-0.63%)
Jul 26, 2017
6426
6432
6416
6423
0
+10.58(+0.16%)
Jul 25, 2017
6408
6425
6397
6412
0
+1.36(+0.02%)
Jul 24, 2017
6388
6418
6381
6411
0
+23.06(+0.36%)
Jul 21, 2017
6383
6389
6365
6388
0
-2.25(-0.04%)
Jul 20, 2017
6396
6398
6366
6390
0
+4.96(+0.08%)
Jul 19, 2017
6363
6388
6362
6385
0
+40.73(+0.64%)
Jul 18, 2017
6305
6345
6291
6344
0
+29.88(+0.47%)
Jul 17, 2017
6320
6331
6307
6314
0
+1.96(+0.03%)
Jul 14, 2017
6289
6322
6279
6312
0
+38.03(+0.61%)
Jul 13, 2017
6269
6281
6251
6274
0
+13.27(+0.21%)
Jul 12, 2017
6239
6266
6237
6261
0
+67.87(+1.10%)
Jul 11, 2017
6171
6201
6150
6193
0
+16.91(+0.27%)
Jul 10, 2017
6156
6191
6142
6176
0
+23.31(+0.38%)
Jul 07, 2017
6111
6165
6111
6153
0
+63.62(+1.04%)
Jul 06, 2017
6110
6128
6082
6089
0
-61.40(-1.00%)
Jul 05, 2017
6122
6164
6100
6151
0
+40.80(+0.67%)
Jul 03, 2017
6173
6110
6110
6110
0
-30.36(-0.49%)
Jun 30, 2017
6167
6170
6129
6140
0
-3.93(-0.06%)
Jun 29, 2017
6215
6217
6088
6144
0
-90.06(-1.44%)
Jun 28, 2017
6173
6238
6145
6234
0
+87.79(+1.43%)
Jun 27, 2017
6228
6234
6147
6147
0
-100.53(-1.61%)
Jun 26, 2017
6293
6303
6233
6247
0
-18.10(-0.29%)
Jun 23, 2017
6225
6269
6221
6265
0
+28.56(+0.46%)
Jun 22, 2017
6239
6258
6222
6237
0
+2.74(+0.04%)
Jun 21, 2017
6203
6237
6201
6234
0
+45.92(+0.74%)
Jun 20, 2017
6230
6234
6187
6188
0
-50.98(-0.82%)
Jun 19, 2017
6197
6243
6194
6239
0
+87.25(+1.42%)
Jun 16, 2017
6154
6162
6126
6152
0
-13.74(-0.22%)
Jun 15, 2017
6127
6170
6108
6166
0
-29.39(-0.47%)
Jun 14, 2017
6237
6238
6154
6195
0
-25.48(-0.41%)
Jun 13, 2017
6206
6226
6180
6220
0
+44.91(+0.73%)
Jun 12, 2017
6154
6184
6111
6175
0
-32.46(-0.52%)
Jun 09, 2017
6330
6342
6138
6208
0
-113.84(-1.80%)
Jun 08, 2017
6312
6324
6283
6322
0
+24.38(+0.39%)
Jun 07, 2017
6290
6303
6267
6297
0
+22.32(+0.36%)
Jun 06, 2017
6282
6304
6270
6275
0
-20.62(-0.33%)
Jun 05, 2017
6305
6311
6292
6296
0
-10.12(-0.16%)
Jun 02, 2017
6262
6309
6254
6306
0
+58.97(+0.94%)
Jun 01, 2017
6216
6247
6200
6247
0
+48.31(+0.78%)
May 31, 2017
6222
6222
6164
6199
0
-4.67(-0.08%)
May 30, 2017
6204
6217
6200
6203
0
-7.00(-0.11%)
May 26, 2017
6207
6210
6210
6210
0
+4.93(+0.08%)
May 25, 2017
6183
6217
6175
6205
0
+42.24(+0.69%)
May 24, 2017
6154
6166
6139
6163
0
+24.31(+0.40%)
May 23, 2017
6150
6151
6122
6139
0
+5.09(+0.08%)
May 22, 2017
6098
6136
6097
6134
0
+49.92(+0.82%)
May 19, 2017
6070
6107
6070
6084
0
+28.57(+0.47%)
May 18, 2017
5998
6073
5997
6055
0
+43.89(+0.73%)
May 17, 2017
6109
6123
6009
6011
0
-158.63(-2.57%)
May 16, 2017
6161
6170
6139
6170
0
+20.20(+0.33%)
May 15, 2017
6128
6153
6125
6150
0
+28.44(+0.46%)
May 12, 2017
6119
6123
6105
6121
0
+5.27(+0.09%)
May 11, 2017
6110
6120
6076
6116
0
-13.18(-0.22%)
May 10, 2017
6122
6132
6104
6129
0
+8.55(+0.14%)
May 09, 2017
6112
6133
6108
6121
0
+17.93(+0.29%)
May 08, 2017
6101
6106
6083
6103
0
+1.90(+0.03%)
May 05, 2017
6092
6101
6067
6101
0
+25.42(+0.42%)
May 04, 2017
6075
6081
6054
6075
0
+2.79(+0.05%)
May 03, 2017
6075
6077
6053
6073
0
-22.82(-0.37%)
May 02, 2017
6103
6103
6082
6095
0
+3.77(+0.06%)
May 01, 2017
6068
6101
6061
6092
0
+43.99(+0.73%)
Apr 28, 2017
6073
6074
6041
6048
0
-1.33(-0.02%)
Apr 27, 2017
6038
6051
6032
6049
0
+23.71(+0.39%)
Apr 26, 2017
6028
6041
6022
6025
0
-0.26(-0.00%)
Apr 25, 2017
6004
6036
6003
6025
0
+41.67(+0.70%)
Apr 24, 2017
5980
5990
5970
5984
0
+73.30(+1.24%)
Apr 21, 2017
5919
5919
5899
5911
0
-6.26(-0.11%)
Apr 20, 2017
5888
5926
5880
5917
0
+53.75(+0.92%)
Apr 19, 2017
5874
5895
5856
5863
0
+13.56(+0.23%)
Apr 18, 2017
5839
5860
5829
5849
0
-7.32(-0.12%)
Apr 17, 2017
5822
5857
5818
5857
0
+51.64(+0.89%)
Apr 13, 2017
5828
5805
5805
5805
0
-31.01(-0.53%)
Apr 12, 2017
5864
5868
5830
5836
0
-30.61(-0.52%)
Apr 11, 2017
5871
5879
5819
5867
0
-14.16(-0.24%)
Apr 10, 2017
5883
5908
5866
5881
0
+3.12(+0.05%)
Apr 07, 2017
5874
5892
5856
5878
0
-1.14(-0.02%)
Apr 06, 2017
5871
5890
5856
5879
0
+14.47(+0.25%)
Apr 05, 2017
5912
5936
5856
5864
0
-34.13(-0.58%)
Apr 04, 2017
5879
5901
5879
5899
0
+3.93(+0.07%)
Apr 03, 2017
5917
5929
5868
5895
0
-17.06(-0.29%)
Mar 31, 2017
5906
5928
5902
5912
0
-2.60(-0.04%)
Mar 30, 2017
5896
5917
5894
5914
0
+16.79(+0.28%)
Mar 29, 2017
5875
5901
5871
5898
0
+22.41(+0.38%)
Mar 28, 2017
5836
5889
5829
5875
0
+34.77(+0.60%)
Mar 27, 2017
5776
5849
5769
5840
0
+11.63(+0.20%)
Mar 24, 2017
5839
5859
5808
5829
0
+11.05(+0.19%)
Mar 23, 2017
5812
5843
5807
5818
0
-3.95(-0.07%)
Mar 22, 2017
5791
5826
5782
5822
0
+27.81(+0.48%)
Mar 21, 2017
5923
5928
5791
5794
0
-107.70(-1.82%)
Mar 20, 2017
5899
5915
5888
5902
0
+0.53(+0.01%)
Mar 17, 2017
5899
5913
5890
5901
0
+0.24(+0.00%)
Mar 16, 2017
5908
5911
5887
5901
0
+0.71(+0.01%)
Mar 15, 2017
5870
5911
5858
5900
0
+43.23(+0.74%)
Mar 14, 2017
5860
5860
5832
5857
0
-18.96(-0.32%)
Mar 13, 2017
5863
5877
5861
5876
0
+14.05(+0.24%)
Mar 10, 2017
5867
5873
5835
5862
0
+22.92(+0.39%)
Mar 09, 2017
5835
5853
5812
5839
0
+1.26(+0.02%)
Mar 08, 2017
5838
5861
5833
5838
0
+3.62(+0.06%)
Mar 07, 2017
5836
5860
5826
5834
0
-15.24(-0.26%)
Mar 06, 2017
5846
5858
5827
5849
0
-21.58(-0.37%)
Mar 03, 2017
5854
5871
5841
5871
0
+9.53(+0.16%)
Mar 02, 2017
5897
5897
5856
5861
0
-42.81(-0.73%)
Mar 01, 2017
5875
5912
5866
5904
0
+78.59(+1.35%)
Feb 28, 2017
5853
5855
5817
5825
0
-36.46(-0.62%)
Feb 27, 2017
5835
5862
5827
5862
0
+16.59(+0.28%)
Feb 24, 2017
5802
5845
5801
5845
0
+9.80(+0.17%)
Feb 23, 2017
5867
5867
5810
5836
0
-25.12(-0.43%)
Feb 22, 2017
5858
5864
5848
5861
0
-5.32(-0.09%)
Feb 21, 2017
5850
5868
5848
5866
0
+27.37(+0.47%)
Feb 17, 2017
5839
5839
5839
5839
0
+23.68(+0.41%)
Feb 16, 2017
5823
5835
5797
5815
0
-4.54(-0.08%)
Feb 15, 2017
5778
5822
5777
5819
0
+36.87(+0.64%)
Feb 14, 2017
5757
5783
5749
5783
0
+18.61(+0.32%)
Feb 13, 2017
5753
5771
5752
5764
0
+29.83(+0.52%)
Feb 10, 2017
5726
5743
5717
5734
0
+18.95(+0.33%)
Feb 09, 2017
5688
5723
5685
5715
0
+32.73(+0.58%)
Feb 08, 2017
5663
5687
5649
5682
0
+8.23(+0.15%)
Feb 07, 2017
5675
5690
5665
5674
0
+10.67(+0.19%)
Feb 06, 2017
5657
5668
5650
5664
0
-3.22(-0.06%)
Feb 03, 2017
5651
5667
5648
5667
0
+30.57(+0.54%)
Feb 02, 2017
5627
5656
5616
5636
0
-6.45(-0.11%)
Feb 01, 2017
5655
5662
5621
5643
0
+27.86(+0.50%)
Jan 31, 2017
5593
5615
5576
5615
0
+1.08(+0.02%)
Jan 30, 2017
5636
5636
5580
5614
0
-47.07(-0.83%)
Jan 27, 2017
5665
5667
5644
5661
0
+5.60(+0.10%)
Jan 26, 2017
5666
5670
5648
5655
0
-1.16(-0.02%)
Jan 25, 2017
5636
5659
5634
5656
0
+55.38(+0.99%)
Jan 24, 2017
5568
5607
5558
5601
0
+48.02(+0.86%)
Jan 23, 2017
5547
5564
5523
5553
0
-2.39(-0.04%)
Jan 20, 2017
5557
5574
5542
5555
0
+15.25(+0.28%)
Jan 19, 2017
5561
5572
5528
5540
0
-15.57(-0.28%)
Jan 18, 2017
5547
5556
5535
5556
0
+16.92(+0.31%)
Jan 17, 2017
5555
5557
5527
5539
0
-35.39(-0.63%)
Jan 13, 2017
5574
5574
5574
5574
0
+26.63(+0.48%)
Jan 12, 2017
5543
5551
5497
5547
0
-16.16(-0.29%)
Jan 11, 2017
5551
5564
5524
5564
0
+11.83(+0.21%)
Jan 10, 2017
5537
5564
5528
5552
0
+20.00(+0.36%)
Jan 09, 2017
5528
5541
5517
5532
0
+10.76(+0.19%)
Jan 06, 2017
5499
5537
5483
5521
0
+33.12(+0.60%)
Jan 05, 2017
5474
5496
5464
5488
0
+10.94(+0.20%)
Jan 04, 2017
5441
5482
5440
5477
0
+47.92(+0.88%)
Jan 03, 2017
5426
5453
5398
5429
0
+45.96(+0.85%)
Dec 30, 2016
5383
5383
5383
5383
0
-48.97(-0.90%)
Dec 29, 2016
5438
5451
5415
5432
0
-6.47(-0.12%)
Dec 28, 2016
5497
5499
5435
5439
0
-48.88(-0.89%)
Dec 27, 2016
5471
5512
5470
5487
0
+24.75(+0.45%)
Dec 23, 2016
5463
5463
5463
5463
0
+15.27(+0.28%)
Dec 22, 2016
5472
5472
5433
5447
0
-24.01(-0.44%)
Dec 21, 2016
5483
5486
5465
5471
0
-12.51(-0.23%)
Dec 20, 2016
5474
5489
5472
5484
0
+26.50(+0.49%)
Dec 19, 2016
5441
5483
5437
5457
0
+20.28(+0.37%)
Dec 16, 2016
5468
5475
5426
5437
0
-19.69(-0.36%)
Dec 15, 2016
5444
5485
5439
5457
0
+20.18(+0.37%)
Dec 14, 2016
5466
5476
5426
5437
0
-27.16(-0.50%)
Dec 13, 2016
5434
5487
5431
5464
0
+51.29(+0.95%)
Dec 12, 2016
5428
5435
5394
5413
0
-31.96(-0.59%)
Dec 09, 2016
5436
5450
5427
5444
0
+27.14(+0.50%)
Dec 08, 2016
5394
5426
5389
5417
0
+23.60(+0.44%)
Dec 07, 2016
5323
5398
5307
5394
0
+60.76(+1.14%)
Dec 06, 2016
5318
5334
5300
5333
0
+24.11(+0.45%)
Dec 05, 2016
5284
5321
5270
5309
0
+53.24(+1.01%)
Dec 02, 2016
5249
5275
5239
5256
0
+4.54(+0.09%)
Dec 01, 2016
5324
5326
5238
5251
0
-72.57(-1.36%)
Nov 30, 2016
5391
5393
5324
5324
0
-56.24(-1.05%)
Nov 29, 2016
5371
5404
5361
5380
0
+11.11(+0.21%)
Nov 28, 2016
5388
5396
5365
5369
0
-30.11(-0.56%)
Nov 25, 2016
5388
5399
5379
5399
0
+18.24(+0.34%)
Nov 23, 2016
5381
5381
5381
5381
0
-5.67(-0.11%)
Nov 22, 2016
5385
5392
5366
5386
0
+17.49(+0.33%)
Nov 21, 2016
5337
5370
5334
5369
0
+47.35(+0.89%)
Nov 18, 2016
5341
5347
5316
5322
0
-12.46(-0.23%)
Nov 17, 2016
5295
5334
5288
5334
0
+39.39(+0.74%)
Nov 16, 2016
5254
5300
5252
5295
0
+18.96(+0.36%)
Nov 15, 2016
5241
5287
5236
5276
0
+57.22(+1.10%)
Nov 14, 2016
5246
5247
5192
5218
0
-18.71(-0.36%)
Nov 11, 2016
5192
5241
5180
5237
0
+28.31(+0.54%)
Nov 10, 2016
5283
5303
5145
5209
0
-42.27(-0.80%)
Nov 09, 2016
5144
5259
5144
5251
0
+57.58(+1.11%)
Nov 08, 2016
5155
5214
5145
5193
0
+27.32(+0.53%)
Nov 07, 2016
5129
5169
5123
5166
0
+119.80(+2.37%)
Nov 04, 2016
5034
5088
5034
5046
0
-12.04(-0.24%)
Nov 03, 2016
5105
5115
5054
5058
0
-47.16(-0.92%)
Nov 02, 2016
5147
5157
5098
5106
0
-48.01(-0.93%)
Nov 01, 2016
5200
5201
5112
5154
0
-35.55(-0.69%)
Oct 31, 2016
5205
5207
5187
5189
0
-0.97(-0.02%)
Oct 28, 2016
5204
5232
5179
5190
0
-25.87(-0.50%)
Oct 27, 2016
5272
5274
5212
5216
0
-34.30(-0.65%)
Oct 26, 2016
5256
5281
5237
5250
0
-33.13(-0.63%)
Oct 25, 2016
5306
5310
5279
5283
0
-26.43(-0.50%)
Oct 24, 2016
5290
5312
5289
5310
0
+52.43(+1.00%)
Oct 21, 2016
5239
5259
5226
5257
0
+15.57(+0.30%)
Oct 20, 2016
5238
5252
5216
5242
0
-4.58(-0.09%)
Oct 19, 2016
5240
5254
5234
5246
0
+2.57(+0.05%)
Oct 18, 2016
5255
5264
5239
5244
0
+44.02(+0.85%)
Oct 17, 2016
5214
5220
5196
5200
0
-14.34(-0.28%)
Oct 14, 2016
5241
5259
5213
5214
0
+0.83(+0.02%)
Oct 13, 2016
5200
5228
5170
5213
0
-25.69(-0.49%)
Oct 12, 2016
5248
5257
5229
5239
0
-7.77(-0.15%)
Oct 11, 2016
5322
5322
5227
5247
0
-81.88(-1.54%)
Oct 10, 2016
5318
5341
5318
5329
0
+36.27(+0.69%)
Oct 07, 2016
5315
5316
5267
5292
0
-14.45(-0.27%)
Oct 06, 2016
5307
5316
5281
5307
0
-9.17(-0.17%)
Oct 05, 2016
5305
5331
5304
5316
0
+26.36(+0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.