Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq GIDS - Free Realtime Quote USD

NASDAQ Computer (^IXCO)

17,800.84
-48.34
(-0.27%)
As of 1:32:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202517,924.8017,999.4717,572.2217,800.8417,800.84-
Feb 21, 202518,317.7418,360.5117,838.8217,849.1817,849.18-
Feb 20, 202518,326.6918,359.7518,096.0718,288.9818,288.98-
Feb 19, 202518,287.4018,389.6118,168.4018,324.7918,324.79-
Feb 18, 202518,396.6218,428.7618,190.4618,322.9318,322.93-
Feb 14, 202518,165.1318,332.3318,157.7218,305.2018,305.20-
Feb 13, 202517,921.4618,190.7717,907.0518,184.1518,184.15-
Feb 12, 202517,665.9517,912.8717,636.0517,904.0117,904.01-
Feb 11, 202517,789.6617,979.9717,788.7617,887.1517,887.15-
Feb 10, 202517,807.4817,936.7017,787.7917,875.9517,875.95-
Feb 7, 202517,896.9817,994.9217,588.4217,641.2517,641.25-
Feb 6, 202517,744.0117,870.1317,697.5317,863.8117,863.81-
Feb 5, 202517,532.2317,729.9917,483.3417,723.4617,723.46-
Feb 4, 202517,442.3817,692.7017,415.2617,667.4017,667.40-
Feb 3, 202517,224.3717,509.8617,164.6517,371.1717,371.17-
Jan 31, 202517,926.8818,047.6817,590.3717,655.6717,655.67-
Jan 30, 202517,726.0217,862.0917,485.6617,728.6317,728.63-
Jan 29, 202517,796.0617,798.0517,527.7017,738.2217,738.22-
Jan 28, 202517,446.0717,904.8117,283.2717,888.9117,888.91-
Jan 27, 202517,287.4217,563.3517,162.8117,301.4917,301.49-
Jan 24, 202518,383.9918,425.1118,142.5018,208.1018,208.10-
Jan 23, 202518,171.2118,324.3318,151.2318,324.3318,324.33-
Jan 22, 202518,123.5918,346.8418,119.8518,300.9518,300.95-
Jan 21, 202517,944.8018,002.6217,759.9117,946.3317,946.33-
Jan 17, 202517,926.5517,953.1017,775.0917,888.8517,888.85-
Jan 16, 202517,924.6217,937.5817,591.3417,594.7917,594.79-
Jan 15, 202517,623.6217,873.0817,570.9717,830.5017,830.50-
Jan 14, 202517,538.9117,598.7517,243.3217,379.5417,379.54-
Jan 13, 202517,286.4217,459.8217,205.8217,442.3617,442.36-
Jan 10, 202517,754.9517,757.8917,431.4617,597.6017,597.60-
Jan 8, 202517,944.2818,038.5417,763.3317,927.6717,927.67-
Jan 7, 202518,488.7318,491.8717,897.0717,957.2117,957.21-
Jan 6, 202518,311.5618,548.0418,297.4518,389.9218,389.92-
Jan 3, 202517,845.4918,063.3317,843.6518,042.1918,042.19-
Jan 2, 202517,821.8417,954.9317,547.8617,742.3717,742.37-
Dec 31, 202417,959.7717,975.0917,692.6917,721.6517,721.65-
Dec 30, 202417,868.1118,076.8917,783.9917,922.8317,922.83-
Dec 27, 202418,293.3318,305.2017,935.8418,124.3818,124.38-
Dec 26, 202418,358.2918,455.4918,261.1118,397.3218,397.32-
Dec 24, 202418,254.8418,392.1418,238.7618,392.1418,392.14-
Dec 23, 202418,030.7518,213.2717,929.1818,202.8118,202.81-
Dec 20, 202417,533.7218,094.1317,486.4917,941.8717,941.87-
Dec 19, 202417,867.5617,952.0817,678.4917,693.3917,693.39-
Dec 18, 202418,337.9518,417.5917,652.3817,700.0017,700.00-
Dec 17, 202418,251.8618,348.9818,154.8218,282.2818,282.28-
Dec 16, 202418,210.5118,406.9118,154.4818,367.0418,367.04-
Dec 13, 202418,220.7118,302.3317,994.4618,112.2218,112.22-
Dec 12, 202418,054.5018,160.3518,016.2518,059.5518,059.55-
Dec 11, 202417,936.8818,212.2717,930.0718,175.2118,175.21-
Dec 10, 202417,960.7918,069.4517,734.4017,796.1017,796.10-
Dec 9, 202417,856.3017,930.5117,808.3717,877.7517,877.75-
Dec 6, 202417,878.2318,019.7117,866.3917,955.9417,955.94-
Dec 5, 202417,959.0717,973.0417,851.1617,868.7317,868.73-
Dec 4, 202417,793.5317,945.0817,770.1317,936.7117,936.71-
Dec 3, 202417,483.3317,660.3617,453.0017,654.8917,654.89-
Dec 2, 202417,296.8117,571.6217,296.8117,515.3417,515.34-
Nov 29, 202417,143.2017,314.3817,106.0917,281.3217,281.32-
Nov 27, 202417,175.0817,175.0916,963.2917,123.8317,123.83-
Nov 26, 202417,243.5717,316.9817,203.9417,274.0217,274.02-
Nov 25, 202417,240.3117,311.7717,049.1917,159.5317,159.53-
Nov 22, 202417,177.0217,218.5717,051.8517,151.5617,151.56-
Nov 21, 202417,394.7517,465.9016,921.7717,221.4117,221.41-
Nov 20, 202417,310.2517,313.0617,023.6417,263.6517,263.65-
Nov 19, 202417,023.6317,325.3917,012.8517,315.4017,315.40-
Nov 18, 202416,974.3417,137.0216,919.0317,077.1217,077.12-
Nov 15, 202417,248.2517,258.2116,913.1516,993.5416,993.54-
Nov 14, 202417,513.2717,531.8817,403.0017,450.3317,450.33-
Nov 13, 202417,532.1317,608.2417,415.4317,460.7917,460.79-
Nov 12, 202417,504.1417,591.3917,431.7517,571.4317,571.43-
Nov 11, 202417,597.5517,611.7917,370.3717,482.3317,482.33-
Nov 8, 202417,698.5817,745.0617,575.5017,623.0817,623.08-
Nov 7, 202417,474.2717,731.7117,474.2717,718.0317,718.03-
Nov 6, 202417,128.0117,372.7117,107.5317,338.6317,338.63-
Nov 5, 202416,788.8116,948.2416,788.8116,919.4416,919.44-
Nov 4, 202416,748.7916,826.7316,618.0816,688.6816,688.68-
Nov 1, 202416,666.1016,871.6216,651.9616,747.3416,747.34-
Oct 31, 202417,048.1517,048.1516,659.0916,672.5316,672.53-
Oct 30, 202417,465.6517,499.6917,275.1017,287.1117,287.11-
Oct 29, 202417,248.9417,498.2117,166.7217,443.9617,443.96-
Oct 28, 202417,312.4217,318.7517,206.9017,214.2517,214.25-
Oct 25, 202417,141.2017,354.9517,140.9817,179.3017,179.30-
Oct 24, 202417,048.4817,066.7416,930.3317,044.7017,044.70-
Oct 23, 202417,263.1817,272.0316,853.8116,998.0416,998.04-
Oct 22, 202417,177.8817,372.2617,134.5417,325.2317,325.23-
Oct 21, 202417,093.0217,268.9717,061.4517,267.3717,267.37-
Oct 18, 202417,138.0217,181.6617,074.7417,110.9417,110.94-
Oct 17, 202417,225.5017,235.1817,023.8717,025.4817,025.48-
Oct 16, 202416,985.3717,017.6216,801.1616,994.5016,994.50-
Oct 15, 202417,283.9117,339.5416,900.1716,982.1416,982.14-
Oct 14, 202417,160.0017,351.7917,156.2517,261.7617,261.76-
Oct 11, 202416,962.4217,087.7716,930.7217,048.2817,048.28-
Oct 10, 202416,863.5517,062.1616,846.4217,014.0317,014.03-
Oct 9, 202416,900.3817,007.4416,821.0916,997.0816,997.08-
Oct 8, 202416,699.3216,915.4716,657.5616,896.7216,896.72-
Oct 7, 202416,722.6516,793.9416,571.2416,589.8716,589.87-
Oct 4, 202416,768.7516,781.7116,557.9716,752.5516,752.55-
Oct 3, 202416,461.0316,663.2016,436.1116,574.0916,574.09-
Oct 2, 202416,413.9916,541.4216,289.4516,481.4016,481.40-
Oct 1, 202416,736.3516,764.1816,309.7816,422.8216,422.82-
Sep 30, 202416,603.3916,783.1116,573.0716,776.4416,776.44-
Sep 27, 202416,810.8316,820.6116,606.3516,670.0616,670.06-
Sep 26, 202416,925.1916,925.1916,638.0416,785.1416,785.14-
Sep 25, 202416,536.0816,719.1616,536.0816,641.6616,641.66-
Sep 24, 202416,520.8116,616.1916,320.9316,568.6516,568.65-
Sep 23, 202416,500.4616,520.3416,404.6316,442.9316,442.93-
Sep 20, 202416,516.4216,572.7216,368.1816,462.9316,462.93-
Sep 19, 202416,471.5416,633.7316,416.7416,531.2616,531.26-
Sep 18, 202416,134.4416,294.2816,017.2616,039.7816,039.78-
Sep 17, 202416,191.6516,240.6315,991.9616,094.6716,094.67-
Sep 16, 202416,028.4416,102.9215,899.1216,068.2716,068.27-
Sep 13, 202416,120.7816,249.8216,094.2916,213.7316,213.73-
Sep 12, 202415,975.7316,184.1715,878.5416,120.8316,120.83-
Sep 11, 202415,557.0015,985.4615,311.7015,957.8915,957.89-
Sep 10, 202415,403.8015,500.2215,249.8415,482.6215,482.62-
Sep 9, 202415,329.9815,406.6715,146.8915,341.9815,341.98-
Sep 6, 202415,624.6015,654.9715,134.6615,182.8315,182.83-
Sep 5, 202415,520.5415,823.8215,520.5415,616.1715,616.17-
Sep 4, 202415,508.1515,749.5715,448.8115,590.8715,590.87-
Sep 3, 202416,230.9716,230.9715,580.5015,670.2515,670.25-
Aug 30, 202416,378.3416,446.3216,204.0716,391.3916,391.39-
Aug 29, 202416,327.7716,590.7016,177.1516,219.2116,219.21-
Aug 28, 202416,514.4416,547.4216,193.7416,321.9816,321.98-
Aug 27, 202416,376.6716,584.6016,288.2716,533.9616,533.96-
Aug 26, 202416,636.0116,695.3616,338.6816,470.8716,470.87-
Aug 23, 202416,580.3616,757.9016,470.9516,673.0616,673.06-
Aug 22, 202416,857.1316,891.7916,387.7116,423.5916,423.59-
Aug 21, 202416,667.0016,827.4416,627.8916,758.2716,758.27-
Aug 20, 202416,704.7316,812.1316,603.5416,681.7816,681.78-
Aug 19, 202416,500.2316,743.3016,386.9816,742.5916,742.59-
Aug 16, 202416,360.3516,533.0516,341.9016,491.0416,491.04-
Aug 15, 202416,223.6616,466.7116,181.5316,456.2916,456.29-
Aug 14, 202416,084.7916,147.4715,869.4116,074.4316,074.43-
Aug 13, 202415,786.4116,048.3015,785.3016,043.6516,043.65-
Aug 12, 202415,562.1015,720.1115,489.9615,597.6715,597.67-
Aug 9, 202415,352.7715,533.5215,281.4615,494.5315,494.53-
Aug 8, 202415,139.1215,431.7214,930.1515,385.6215,385.62-
Aug 7, 202415,366.5015,477.1314,864.2214,885.6814,885.68-
Aug 6, 202414,965.9215,328.1314,791.1815,061.7715,061.77-
Aug 5, 202414,282.5015,189.8114,257.8614,896.4114,896.41-
Aug 2, 202415,450.5915,664.6315,254.7315,486.5815,486.58-
Aug 1, 202416,330.4816,529.3015,665.3615,820.8315,820.83-
Jul 31, 202416,134.1916,323.6316,044.0816,271.4016,271.40-
Jul 30, 202416,053.6916,103.3415,560.4815,703.1415,703.14-
Jul 29, 202416,110.4616,227.2315,945.8616,009.6016,009.60-
Jul 26, 202416,035.1916,147.4115,895.0416,024.3316,024.33-
Jul 25, 202416,101.9816,252.5915,622.7815,856.5215,856.52-
Jul 24, 202416,586.6716,617.9716,079.5616,116.2916,116.29-
Jul 23, 202416,863.5917,024.2916,850.7716,877.3516,877.35-
Jul 22, 202416,797.4816,942.7816,701.0416,896.0616,896.06-
Jul 19, 202416,681.1516,811.9916,525.9116,556.0216,556.02-
Jul 18, 202416,959.1216,975.2916,513.1916,730.8616,730.86-
Jul 17, 202417,019.5417,068.3516,759.0616,782.2016,782.20-
Jul 16, 202417,578.0117,631.3317,330.1317,448.2417,448.24-
Jul 15, 202417,577.3917,725.0917,449.6217,544.8817,544.88-
Jul 12, 202417,380.5717,650.6017,357.4417,465.5417,465.54-
Jul 11, 202417,874.3717,889.9417,316.3917,370.7117,370.71-
Jul 10, 202417,724.2917,905.2417,694.0517,898.7017,898.70-
Jul 9, 202417,703.4817,767.4517,541.5917,624.3117,624.31-
Jul 8, 202417,558.7717,623.7817,499.7917,611.7217,611.72-
Jul 5, 202417,345.4917,560.4817,341.1117,533.6817,533.68-
Jul 3, 202417,088.6317,341.8717,075.3217,341.8717,341.87-
Jul 2, 202416,873.3917,118.8816,863.3917,116.6317,116.63-
Jul 1, 202416,839.5317,016.8516,638.8517,000.6217,000.62-
Jun 28, 202416,979.0417,159.4516,789.2216,800.7816,800.78-
Jun 27, 202416,896.6717,031.3216,859.9616,938.1916,938.19-
Jun 26, 202416,853.8316,959.1016,811.9816,925.0416,925.04-
Jun 25, 202416,627.4416,865.8416,595.9616,854.0616,854.06-
Jun 24, 202416,710.4816,806.9216,519.7216,522.7216,522.72-
Jun 21, 202416,823.4616,990.8416,743.8816,810.5416,810.54-
Jun 20, 202417,254.5417,268.8416,843.2916,918.5416,918.54-
Jun 18, 202417,150.0117,199.6817,078.0517,166.1317,166.13-
Jun 17, 202417,001.2517,232.7516,907.5317,135.4217,135.42-
Jun 14, 202416,849.7116,975.5016,804.0916,956.6916,956.69-
Jun 13, 202416,897.5316,943.3516,752.0216,872.4616,872.46-
Jun 12, 202416,527.6716,872.1916,516.6916,724.6716,724.67-
Jun 11, 202416,107.0216,372.3716,078.9516,369.9216,369.92-
Jun 10, 202416,001.9716,153.3615,953.1116,112.8116,112.81-
Jun 7, 202416,014.8516,132.1615,961.5816,041.1016,041.10-
Jun 6, 202416,134.7916,185.3515,987.9116,046.2716,046.27-
Jun 5, 202415,835.2416,104.6115,824.9816,103.5816,103.58-
Jun 4, 202415,650.7615,695.3015,542.4715,679.4215,679.42-
Jun 3, 202415,660.4915,698.1615,439.9115,636.0915,636.09-
May 31, 202415,572.5715,586.2215,171.3015,490.1415,490.14-
May 30, 202415,755.1315,783.4915,473.5215,517.2315,517.23-
May 29, 202415,778.4915,914.7415,752.6815,839.8315,839.83-
May 28, 202415,832.5915,938.1915,764.0315,908.0015,908.00-
May 24, 202415,543.1115,723.2515,501.6615,706.7915,706.79-
May 23, 202415,737.3915,757.8215,427.7615,500.3915,500.39-
May 22, 202415,496.0015,519.6115,350.2215,452.7015,452.70-
May 21, 202415,366.6915,477.2815,344.0615,466.2715,466.27-
May 20, 202415,279.4215,461.7615,269.9815,431.4015,431.40-
May 17, 202415,306.9415,328.3615,171.4215,252.6515,252.65-
May 16, 202415,326.4615,402.9815,287.0215,292.3415,292.34-
May 15, 202415,093.9015,336.3115,074.3015,329.4715,329.47-
May 14, 202414,848.0415,027.3714,829.2115,005.1915,005.19-
May 13, 202414,855.9314,889.8614,753.8514,872.3814,872.38-
May 10, 202414,833.0914,903.9114,752.1014,816.9314,816.93-
May 9, 202414,795.7114,810.1714,694.8914,782.8514,782.85-
May 8, 202414,695.9514,823.1614,693.0114,785.5114,785.51-
May 7, 202414,827.4814,872.4914,769.4514,789.5514,789.55-
May 6, 202414,649.8514,824.2614,633.1214,824.0314,824.03-
May 3, 202414,567.9714,649.8714,487.9114,608.0714,608.07-
May 2, 202414,141.2414,248.2913,997.3814,227.3014,227.30-
May 1, 202414,051.1814,304.3213,953.9213,985.3413,985.34-
Apr 30, 202414,372.5214,462.4114,100.0214,108.7214,108.72-
Apr 29, 202414,475.6314,479.5414,319.5414,413.0114,413.01-
Apr 26, 202414,361.7414,514.3614,289.7114,454.9614,454.96-
Apr 25, 202413,776.7514,081.1413,713.7814,045.6514,045.65-
Apr 24, 202414,270.4514,304.5414,076.0814,148.2314,148.23-
Apr 23, 202413,962.5714,161.6113,940.0514,136.3814,136.38-
Apr 22, 202413,818.0813,962.6713,669.4913,873.9013,873.90-
Apr 19, 202414,056.6014,080.8313,633.5113,688.0713,688.07-
Apr 18, 202414,229.4914,307.3514,091.5814,124.9114,124.91-
Apr 17, 202414,495.6914,525.4014,183.4114,204.1814,204.18-
Apr 16, 202414,402.7214,521.5714,372.1714,423.5014,423.50-
Apr 15, 202414,793.5214,840.1414,390.7314,407.4514,407.45-
Apr 12, 202414,784.4714,860.4614,651.2414,702.0414,702.04-
Apr 11, 202414,666.7514,958.7214,607.8414,942.8114,942.81-
Apr 10, 202414,519.4314,628.6214,500.5314,600.5114,600.51-
Apr 9, 202414,716.6514,762.1514,493.9914,683.2414,683.24-
Apr 8, 202414,690.5014,732.8814,603.5514,647.1514,647.15-
Apr 5, 202414,525.2614,742.6314,496.6614,675.7114,675.71-
Apr 4, 202414,843.2814,896.0014,458.4814,461.9514,461.95-
Apr 3, 202414,608.2114,783.1814,590.3714,708.5714,708.57-
Apr 2, 202414,598.4514,691.8114,531.6414,673.5714,673.57-
Apr 1, 202414,715.5414,889.9414,707.1014,789.9714,789.97-
Mar 28, 202414,695.9314,751.5914,656.0714,701.4514,701.45-
Mar 27, 202414,812.7114,825.0414,628.3614,742.3914,742.39-
Mar 26, 202414,881.6514,918.7614,722.0914,724.1614,724.16-
Mar 25, 202414,771.8214,901.7914,708.1114,829.0114,829.01-
Mar 22, 202414,810.6414,946.1314,791.0414,900.9414,900.94-
Mar 21, 202414,953.9514,962.3514,775.9814,803.6214,803.62-
Mar 20, 202414,629.2614,790.0314,544.9614,783.8314,783.83-
Mar 19, 202414,443.4514,610.1814,316.7614,591.1414,591.14-
Mar 18, 202414,603.6014,759.7614,512.2714,532.5914,532.59-
Mar 15, 202414,456.4914,470.7214,334.3914,383.7314,383.73-
Mar 14, 202414,600.9414,671.8714,481.7214,568.4014,568.40-
Mar 13, 202414,617.4614,633.5814,479.4814,558.5214,558.52-
Mar 12, 202414,487.1014,683.1814,346.8814,677.8114,677.81-
Mar 11, 202414,375.8514,441.6814,267.7414,350.5614,350.56-
Mar 8, 202414,722.7714,886.4214,397.6014,423.0014,423.00-
Mar 7, 202414,493.4914,695.7914,429.2314,665.7514,665.75-
Mar 6, 202414,417.4214,467.0914,272.8114,362.7814,362.78-
Mar 5, 202414,398.6914,414.9214,159.9414,251.0514,251.05-
Mar 4, 202414,570.9914,652.0014,513.3314,549.8714,549.87-
Mar 1, 202414,411.3714,614.4914,411.3714,585.0114,585.01-
Feb 29, 202414,296.7514,396.3314,185.7314,369.9914,369.99-
Feb 28, 202414,233.0114,240.5014,152.6314,186.3914,186.39-
Feb 27, 202414,278.8714,326.8414,195.2214,299.1114,299.11-
Feb 26, 202414,352.6914,398.8214,259.4614,260.6914,260.69-

Related Tickers

^GSPC S&P 500
6,027.16
+0.23%
 
^DJI Dow Jones Industrial Average
43,666.05
+0.55%
 
^IXIC NASDAQ Composite
19,495.06
-0.15%
 
^NYA NYSE COMPOSITE (DJ)
19,948.17
+0.34%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,062.37
-0.11%
 
^BUK100P Cboe UK 100
866.11
-0.11%
 
^RUT Russell 2000
2,196.96
+0.07%
 
^VIX CBOE Volatility Index
17.39
-4.50%
 
^FTSE FTSE 100
8,658.98
-0.00%
 
^GDAXI DAX P
22,425.93
+0.62%
 
^FCHI CAC 40
8,090.99
-0.78%
 
^STOXX50E EURO STOXX 50 I
5,453.76
-0.39%
 
^N100 Euronext 100 Index
1,587.06
-0.40%
 
^BFX BEL 20
4,406.96
+0.04%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,776.94
+0.26%
 
^HSI HANG SENG INDEX
23,341.61
-0.58%
 
000001.SS SSE Composite Index
3,373.03
-0.18%
 
399001.SZ Shenzhen Index
10,983.04
-0.08%
 
^STI STI Index
3,927.75
-0.06%
 
^AXJO S&P/ASX 200
8,308.20
+0.14%
 
^AORD ALL ORDINARIES
8,560.10
-0.13%
 
^BSESN S&P BSE SENSEX
74,454.41
-1.14%
 
^JKSE IDX COMPOSITE
6,749.60
-0.78%
 
^KLSE FTSE Bursa Malaysia KLCI
1,584.25
-0.43%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,531.72
-1.73%
 
^KS11 KOSPI Composite Index
2,645.27
-0.35%
 
^TWII TWSE Capitalization Weighted Stock Index
23,565.31
-0.70%
 
^GSPTSE S&P/TSX Composite index
25,234.41
+0.35%
 
^BVSP IBOVESPA
125,913.34
-0.96%
 
^MXX IPC MEXICO
53,845.27
+0.20%
 
^IPSA S&P IPSA
7,313.39
+0.02%
 
^MERV MERVAL
2,346,305.20
-0.77%
 
^TA125.TA TA-125
2,538.22
-0.65%
 
^CASE30 EGX 30 Price Return Index
30,925.30
-0.27%
 
^JN0U.JO Top 40 USD Net TRI Index
4,678.84
-2.02%