Nasdaq GIDS - Free Realtime Quote USD

NASDAQ Capital Market Composite (^RCMP)

95.58
-2.79
(-2.84%)
As of 1:13:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202597.2897.4995.5695.5895.58-
Apr 17, 202599.7699.8998.1598.3798.37-
Apr 16, 2025100.68102.8698.1199.3099.30-
Apr 15, 2025103.15105.49100.61101.60101.60-
Apr 14, 202599.21107.2498.25105.14105.14-
Apr 11, 202592.5394.4291.5294.4194.41-
Apr 10, 202593.8093.9090.4792.3792.37-
Apr 9, 202587.9296.8787.0795.9395.93-
Apr 8, 202594.8595.0787.5988.4488.44-
Apr 7, 202588.1195.1486.9191.9291.92-
Apr 4, 202593.5793.8589.5792.1692.16-
Apr 3, 202596.5497.6895.9496.4696.46-
Apr 2, 202598.12101.8898.06101.28101.28-
Apr 1, 2025100.79101.2199.0799.8199.81-
Mar 31, 202599.83101.3598.47100.86100.86-
Mar 28, 2025102.01102.1299.0599.4199.41-
Mar 27, 2025102.45103.30101.95102.19102.19-
Mar 26, 2025104.56104.79102.14102.55102.55-
Mar 25, 2025105.35105.61104.18104.58104.58-
Mar 24, 2025104.56105.59104.51105.52105.52-
Mar 21, 2025101.54102.99101.34102.94102.94-
Mar 20, 2025102.46103.83102.13102.51102.51-
Mar 19, 2025101.11103.72101.11103.41103.41-
Mar 18, 2025101.47101.57100.52100.90100.90-
Mar 17, 2025100.63102.86100.53102.31102.31-
Mar 14, 202598.46100.4198.43100.41100.41-
Mar 13, 202599.0499.4596.7097.2797.27-
Mar 12, 202599.73100.2198.1699.2499.24-
Mar 11, 202597.6098.9496.0998.0898.08-
Mar 10, 2025100.67100.9796.8797.7797.77-
Mar 7, 2025101.13102.6399.50102.23102.23-
Mar 6, 2025101.94103.40100.66101.37101.37-
Mar 5, 2025102.07103.52101.34103.47103.47-
Mar 4, 2025100.26103.1399.13101.58101.58-
Mar 3, 2025106.57107.21101.66102.02102.02-
Feb 28, 2025102.53105.50102.38105.49105.49-
Feb 27, 2025107.14107.54103.97103.97103.97-
Feb 26, 2025106.14107.58105.78106.40106.40-
Feb 25, 2025107.79107.96104.48105.53105.53-
Feb 24, 2025111.05111.05107.76108.21108.21-
Feb 21, 2025115.91115.93110.90110.91110.91-
Feb 20, 2025115.24115.35112.91114.03114.03-
Feb 19, 2025115.39116.52115.11115.65115.65-
Feb 18, 2025116.74117.11114.82115.51115.51-
Feb 14, 2025117.33117.51115.92116.32116.32-
Feb 13, 2025115.38117.29114.90117.27117.27-
Feb 12, 2025112.75115.02112.69114.56114.56-
Feb 11, 2025115.70115.79114.40114.48114.48-
Feb 10, 2025116.46117.12116.11116.67116.67-
Feb 7, 2025117.12118.08115.49115.90115.90-
Feb 6, 2025117.57118.03115.94116.61116.61-
Feb 5, 2025116.74117.53116.41117.24117.24-
Feb 4, 2025115.30116.63115.20116.44116.44-
Feb 3, 2025112.99115.63112.71114.97114.97-
Jan 31, 2025118.43119.53116.42116.94116.94-
Jan 30, 2025117.77119.00117.45118.07118.07-
Jan 29, 2025116.26117.20115.27116.72116.72-
Jan 28, 2025116.36116.59114.82116.33116.33-
Jan 27, 2025116.19117.89114.67115.65115.65-
Jan 24, 2025119.33120.73118.86119.07119.07-
Jan 23, 2025117.09119.03116.93119.03119.03-
Jan 22, 2025118.00118.38117.03118.02118.02-
Jan 21, 2025116.52118.63115.75118.50118.50-
Jan 17, 2025115.34115.79114.60114.74114.74-
Jan 16, 2025114.74114.90113.61114.10114.10-
Jan 15, 2025114.51115.26113.67114.58114.58-
Jan 14, 2025112.57113.28110.30111.48111.48-
Jan 13, 2025111.30111.40109.37110.97110.97-
Jan 10, 2025114.70114.75112.74113.46113.46-
Jan 8, 2025117.44117.58114.54115.98115.98-
Jan 7, 2025122.44123.25119.39119.84119.84-
Jan 6, 2025123.04123.49122.06122.16122.16-
Jan 3, 2025118.42121.80118.32121.80121.80-
Jan 2, 2025117.32119.14116.59118.02118.02-
Dec 31, 2024117.99117.99115.33115.93115.93-
Dec 30, 2024116.98117.70115.07117.21117.21-
Dec 27, 2024120.13120.66117.50118.34118.34-
Dec 26, 2024116.51120.31116.30120.20120.20-
Dec 24, 2024115.73117.02115.03117.02117.02-
Dec 23, 2024116.05116.09114.17115.22115.22-
Dec 20, 2024112.02116.46112.02115.59115.59-
Dec 19, 2024116.03116.56112.93113.29113.29-
Dec 18, 2024121.47122.23113.66114.53114.53-
Dec 17, 2024121.92122.10120.20121.43121.43-
Dec 16, 2024119.34122.13118.93121.56121.56-
Dec 13, 2024118.90119.20117.67118.89118.89-
Dec 12, 2024120.45121.16118.78118.78118.78-
Dec 11, 2024120.94121.19119.81120.64120.64-
Dec 10, 2024120.76121.06119.86120.05120.05-
Dec 9, 2024123.16123.26120.81120.81120.81-
Dec 6, 2024121.54123.13121.47122.65122.65-
Dec 5, 2024122.00122.47120.31120.39120.39-
Dec 4, 2024120.68121.67120.37121.45121.45-
Dec 3, 2024121.41121.61120.29120.58120.58-
Dec 2, 2024123.37123.46121.45122.00122.00-
Nov 29, 2024122.48123.91122.42122.96122.96-
Nov 27, 2024121.05122.00120.55121.53121.53-
Nov 26, 2024120.32121.41119.88120.17120.17-
Nov 25, 2024120.82122.11119.74120.67120.67-
Nov 22, 2024117.00119.49116.92119.32119.32-
Nov 21, 2024115.69117.48114.60116.68116.68-
Nov 20, 2024114.68114.90113.35114.64114.64-
Nov 19, 2024111.32114.16111.05114.14114.14-
Nov 18, 2024112.44113.26111.41111.82111.82-
Nov 15, 2024114.23114.28111.76112.35112.35-
Nov 14, 2024117.29117.69114.11114.20114.20-
Nov 13, 2024119.85121.13116.74116.74116.74-
Nov 12, 2024119.13119.83117.72118.60118.60-
Nov 11, 2024119.21120.57118.56120.43120.43-
Nov 8, 2024116.81117.74116.36117.74117.74-
Nov 7, 2024116.30117.40116.29116.75116.75-
Nov 6, 2024115.14116.55113.71116.55116.55-
Nov 5, 2024110.63113.08110.62113.07113.07-
Nov 4, 2024110.94111.49110.43110.54110.54-
Nov 1, 2024111.56112.39110.96111.29111.29-
Oct 31, 2024112.40112.45110.42110.80110.80-
Oct 30, 2024113.80114.88113.30113.30113.30-
Oct 29, 2024114.55114.62113.99114.42114.42-
Oct 28, 2024113.59114.98113.59114.71114.71-
Oct 25, 2024112.73113.81112.35112.46112.46-
Oct 24, 2024111.60112.82111.46112.39112.39-
Oct 23, 2024112.19112.28109.74110.82110.82-
Oct 22, 2024112.57112.68111.82112.54112.54-
Oct 21, 2024113.34113.46112.05112.92112.92-
Oct 18, 2024112.63113.59112.61113.59113.59-
Oct 17, 2024112.48112.48111.60111.91111.91-
Oct 16, 2024111.19112.67110.96112.67112.67-
Oct 15, 2024109.71110.78109.08110.12110.12-
Oct 14, 2024109.09109.95108.59109.85109.85-
Oct 11, 2024106.44108.92106.38108.86108.86-
Oct 10, 2024105.96106.35105.24106.34106.34-
Oct 9, 2024106.62107.09106.07106.27106.27-
Oct 8, 2024106.74107.33106.64106.66106.66-
Oct 7, 2024108.09108.15105.99106.70106.70-
Oct 4, 2024107.51107.98106.79107.98107.98-
Oct 3, 2024106.43106.88106.04106.18106.18-
Oct 2, 2024106.50107.27106.16106.97106.97-
Oct 1, 2024108.84108.92106.20106.81106.81-
Sep 30, 2024108.58109.59108.17108.97108.97-
Sep 27, 2024108.90109.65108.60109.01109.01-
Sep 26, 2024108.56108.72107.54108.08108.08-
Sep 25, 2024108.65108.90107.20107.27107.27-
Sep 24, 2024108.93109.07107.67108.57108.57-
Sep 23, 2024109.90109.90108.42108.46108.46-
Sep 20, 2024109.80109.88108.94109.47109.47-
Sep 19, 2024111.00111.03109.94110.15110.15-
Sep 18, 2024108.84111.15108.23108.29108.29-
Sep 17, 2024109.09110.00108.33108.53108.53-
Sep 16, 2024108.71109.10108.01108.27108.27-
Sep 13, 2024107.00108.68106.98108.56108.56-
Sep 12, 2024105.33106.51105.07106.14106.14-
Sep 11, 2024102.61104.82102.00104.71104.71-
Sep 10, 2024102.32102.83101.10102.83102.83-
Sep 9, 2024101.25103.06101.18102.06102.06-
Sep 6, 2024102.54102.67100.06100.69100.69-
Sep 5, 2024102.85103.28102.06102.33102.33-
Sep 4, 2024102.71104.19102.38102.58102.58-
Sep 3, 2024106.53106.67103.05103.25103.25-
Aug 30, 2024107.13107.43106.12107.21107.21-
Aug 29, 2024106.59107.69106.24106.58106.58-
Aug 28, 2024107.31107.37105.52105.90105.90-
Aug 27, 2024108.56108.63107.19107.64107.64-
Aug 26, 2024109.68109.86108.87109.01109.01-
Aug 23, 2024107.07109.12106.94109.10109.10-
Aug 22, 2024108.30108.37106.59106.65106.65-
Aug 21, 2024106.94108.18106.52108.18108.18-
Aug 20, 2024107.08107.13105.26106.27106.27-
Aug 19, 2024104.93107.11104.89107.11107.11-
Aug 16, 2024103.91105.11103.89104.93104.93-
Aug 15, 2024102.86104.44102.86104.11104.11-
Aug 14, 2024102.51102.62101.06101.25101.25-
Aug 13, 2024101.04102.32100.78102.04102.04-
Aug 12, 2024102.54102.69101.51101.59101.59-
Aug 9, 2024103.29103.51102.40102.64102.64-
Aug 8, 2024101.17103.41101.15103.23103.23-
Aug 7, 2024103.59103.8099.9299.9899.98-
Aug 6, 2024102.61103.53101.60102.38102.38-
Aug 5, 202498.28102.5398.19101.53101.53-
Aug 2, 2024105.87106.02104.52105.16105.16-
Aug 1, 2024112.65112.85108.68109.37109.37-
Jul 31, 2024112.01113.91111.36111.93111.93-
Jul 30, 2024112.53112.65110.38110.94110.94-
Jul 29, 2024114.66114.83111.76112.13112.13-
Jul 26, 2024114.42114.92113.34114.14114.14-
Jul 25, 2024111.15114.12111.04112.58112.58-
Jul 24, 2024112.73113.53110.67110.69110.69-
Jul 23, 2024112.17113.70111.98113.29113.29-
Jul 22, 2024111.82112.73110.82112.73112.73-
Jul 19, 2024111.82112.18111.18111.40111.40-
Jul 18, 2024114.67115.29111.31111.67111.67-
Jul 17, 2024115.68117.10113.77114.65114.65-
Jul 16, 2024114.01117.03114.01117.03117.03-
Jul 15, 2024111.68113.63111.08113.31113.31-
Jul 12, 2024110.02111.16109.92111.12111.12-
Jul 11, 2024107.86109.30107.86109.22109.22-
Jul 10, 2024105.89106.35105.71106.35106.35-
Jul 9, 2024105.73105.78104.76105.40105.40-
Jul 8, 2024105.79106.33105.48105.72105.72-
Jul 5, 2024104.75105.29104.40105.28105.28-
Jul 3, 2024105.18106.05104.96105.37105.37-
Jul 2, 2024106.09106.25105.05105.14105.14-
Jul 1, 2024106.04106.77105.84106.14106.14-
Jun 28, 2024105.91106.04104.81105.64105.64-
Jun 27, 2024104.52105.36104.34105.36105.36-
Jun 26, 2024103.67104.25103.32104.06104.06-
Jun 25, 2024104.92104.94103.90103.90103.90-
Jun 24, 2024105.34105.96104.82104.98104.98-
Jun 21, 2024105.47105.79105.11105.71105.71-
Jun 20, 2024105.90106.26105.27105.74105.74-
Jun 18, 2024105.93106.35105.68105.87105.87-
Jun 17, 2024105.26106.32104.69105.95105.95-
Jun 14, 2024107.00107.28105.72105.90105.90-
Jun 13, 2024108.17108.51106.90107.79107.79-
Jun 12, 2024109.52110.01108.15108.24108.24-
Jun 11, 2024106.71107.55105.67107.48107.48-
Jun 10, 2024106.99107.73106.69107.58107.58-
Jun 7, 2024108.84109.78107.90107.96107.96-
Jun 6, 2024110.15110.53109.55109.63109.63-
Jun 5, 2024109.30110.60108.52110.60110.60-
Jun 4, 2024110.29110.40108.56108.80108.80-
Jun 3, 2024112.27112.35109.98110.70110.70-
May 31, 2024111.71112.37110.53111.31111.31-
May 30, 2024111.57112.23110.87111.10111.10-
May 29, 2024111.51111.54110.90111.05111.05-
May 28, 2024114.73114.75112.07112.85112.85-
May 24, 2024113.16114.32112.71114.03114.03-
May 23, 2024115.65115.66112.24112.86112.86-
May 22, 2024115.85116.59114.83115.33115.33-
May 21, 2024116.33116.65115.85116.10116.10-
May 20, 2024115.99116.89115.59116.81116.81-
May 17, 2024116.46116.46115.44115.55115.55-
May 16, 2024116.73116.86115.87115.96115.96-
May 15, 2024117.10117.28115.74116.88116.88-
May 14, 2024114.81115.81114.80115.66115.66-
May 13, 2024113.65114.74113.53113.70113.70-
May 10, 2024114.78115.10112.44112.71112.71-
May 9, 2024113.13114.73113.11114.32114.32-
May 8, 2024113.13113.49112.50113.49113.49-
May 7, 2024114.28114.84113.62113.99113.99-
May 6, 2024113.90114.83113.88114.63114.63-
May 3, 2024113.65114.24112.67113.04113.04-
May 2, 2024111.72112.43110.43112.32112.32-
May 1, 2024110.07112.65109.67110.79110.79-
Apr 30, 2024110.52110.81109.86109.96109.96-
Apr 29, 2024111.32112.11110.88111.36111.36-
Apr 26, 2024110.00111.04109.83111.02111.02-
Apr 25, 2024109.01109.83108.47109.70109.70-
Apr 24, 2024111.30111.82110.18110.76110.76-
Apr 23, 2024109.54111.83109.54111.18111.18-
Apr 22, 2024108.70109.77107.58109.31109.31-

Related Tickers

^GSPC S&P 500
5,114.60
-3.18%
 
^DJI Dow Jones Industrial Average
37,962.16
-3.01%
 
^IXIC NASDAQ Composite
15,722.69
-3.46%
 
^NYA NYSE COMPOSITE (DJ)
17,950.61
-2.27%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,691.07
+0.33%
 
^BUK100P Cboe UK 100
824.58
+0.09%
 
^RUT Russell 2000
1,834.32
-2.46%
 
^VIX CBOE Volatility Index
34.51
+16.41%
 
^FTSE FTSE 100
8,275.66
+0.00%
 
^GDAXI DAX P
21,205.86
-0.49%
 
^FCHI CAC 40
7,285.86
-0.60%
 
^STOXX50E EURO STOXX 50 I
4,935.34
-0.63%
 
^N100 Euronext 100 Index
1,456.90
-0.47%
 
^BFX BEL 20
4,197.65
-0.08%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
34,279.92
-1.30%
 
^HSI HANG SENG INDEX
21,395.14
+1.61%
 
000001.SS SSE Composite Index
3,291.43
+0.45%
 
399001.SZ Shenzhen Index
9,905.53
+1.27%
 
^STI STI Index
3,759.22
+1.05%
 
^AXJO S&P/ASX 200
7,819.10
+0.78%
 
^AORD ALL ORDINARIES
8,021.90
+0.76%
 
^BSESN S&P BSE SENSEX
79,408.50
+1.09%
 
^JKSE IDX COMPOSITE
6,445.97
+0.12%
 
^KLSE FTSE Bursa Malaysia KLCI
1,499.47
+0.00%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,118.99
+0.42%
 
^KS11 KOSPI Composite Index
2,488.42
+0.20%
 
^TWII TWSE Capitalization Weighted Stock Index
19,106.20
-1.49%
 
^GSPTSE S&P/TSX Composite index
23,868.84
-1.34%
 
^BVSP IBOVESPA
129,650.03
+1.04%
 
^MXX IPC MEXICO
53,628.49
+1.15%
 
^IPSA S&P IPSA
7,767.59
-0.61%
 
^MERV MERVAL
2,036,241.10
-6.49%
 
^TA125.TA TA-125
2,499.72
-1.52%
 
^CASE30 EGX 30 Price Return Index
31,063.00
+0.10%
 
^JN0U.JO Top 40 USD Net TRI Index
4,700.11
-0.38%