ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NASDAQ Composite Index

NASDAQ Composite Index (COMP)

18,013.98
0.00
(0.00%)
Closed September 20 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172677960018013.981440.682.5117980.8918099.92817909.7460
172669320017573.3-54.76-0.3117663.38317832.70417556.4240
172660680017628.06135.940.2017707.01817781.73917544.6380
172652040017592.126-91.85-0.5217573.70217618.39717480.6610
172626120017683.976114.30.6517575.25817719.13617564.6050
172617480017569.676174.151.0017413.88817605.72217338.3180
172608840017395.531369.652.1717061.40517420.23316787.8360
172600200017025.88141.280.8416949.64117036.07116801.1250
172591560016884.602193.771.1616835.67416923.27716732.8330
172565640016690.83-436.83-2.5517137.61917166.54416668.5710
172557000017127.66143.370.2517063.23717295.57617035.0660
172548360017084.296-52-0.3017015.71317232.65216984.6710
172539720017136.298-577.33-3.2617585.44917585.44917057.7850
172505160017713.624197.191.1317650.4917720.37417498.7920
172496520017516.43-39.6-0.2317610.57117789.21317482.6040
172487880017556.027-198.79-1.1217738.80217759.94317439.3960
172479240017754.81929.060.1617655.52117789.71917573.3710
172470600017725.764-152.03-0.8517867.84617909.08517645.6870
172444680017877.793258.441.4717772.72717941.26517700.2670
172436040017619.353-299.63-1.6717993.7218017.68917589.1490
172427400017918.986102.050.5717840.51217963.06917790.9810
172418760017816.937-59.83-0.3317849.08717932.53317758.1950
172410120017876.771245.051.3917649.74117877.44217585.5780
172384200017631.7237.230.2117516.40417674.64917502.8240
172375560017594.495401.92.3417394.54517602.71817375.4110
172366920017192.64.990.0317227.6417260.72717032.1670
172358280017187.6074072.4316944.73517192.79316943.9520
172349640016780.60935.310.2116793.64216895.78716699.3870
172323720016745.30285.280.5116636.52216789.22216574.5740
172315080016660.02464.222.8716408.26516694.24716262.9310
172306440016195.805-171.05-1.0516622.30916709.80716179.5310
172297800016366.854166.771.0316261.35916620.31416137.6450
172289160016200.081-576.08-3.4315712.53216453.45715708.5370
172263240016776.163-417.98-2.4316780.44616920.62516582.7890
172254600017194.145-405.25-2.3017647.03117791.58417051.4170
172245960017599.399451.982.6417499.23117693.98317438.6020
172237320017147.416-222.78-1.2817424.117468.55817015.3760
172228680017370.212.320.0717444.3917535.31617299.8310
172202760017357.881176.161.0317331.94617454.56617239.9930
172194120017181.724-160.69-0.9317352.64317544.45917033.9640
172185480017342.413-654.94-3.6417733.90717747.05717313.5180
172176840017997.351-10.22-0.0617982.73518128.38417968.0990
172168200018007.567280.631.5817923.64518040.93217839.760
172142280017726.939-144.28-0.8117835.59117935.14117691.4310
172133640017871.223-125.7-0.7018119.15218130.86617759.5440
172125000017996.924-512.42-2.7718188.18718223.23617972.8650
172116360018509.3436.780.2018534.26818576.83118386.0690
172107720018472.56574.120.4018485.91318641.53218397.8330
172081800018398.445115.040.6318303.64118556.72518293.5950
172073160018283.406-364.04-1.9518659.24618671.06918238.7810
172064520018647.448218.161.1818512.0918655.19118467.5810
172055880018429.2925.550.1418465.02318511.88918381.6040
172047240018403.73850.980.2818371.85818416.9418342.5990
172021320018352.758164.460.9018200.59818366.30818197.1350
172004040018188.301159.540.8818016.12318188.30118016.1230
171995400018028.763149.460.8417808.03618031.28817802.2370
171986760017879.299146.70.8317773.89617894.28317657.6410
171960840017732.602-126.08-0.7117891.09518034.99717723.8290
171952200017858.68353.530.3017793.95317892.7817765.420
171943560017805.15587.50.4917697.26517813.54817687.0660
171934920017717.653220.841.2617572.15617734.34417546.6310
171926280017496.816-192.54-1.0917640.25817730.11917494.0180
171900360017689.36-32.23-0.1817681.00617787.33517620.5680
171891720017721.587-140.65-0.7917913.94217936.79217650.6940

Your Recent History

Delayed Upgrade Clock