Nasdaq Composite Historical Data - COMPX

Company Name Index Ticker Symbol Market Type ISIN Company Description
Nasdaq Composite COMPX NASDAQ Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  -18.1003 -0.29% 6,247.1493 6,303.4452 6,233.4295 6,292.7333 6,265.2496 16:00:02
more quote information »

COMPX Historical Summary

There is no data to display

COMPX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 23 20176,265.249528.56+0.46%6,218.78026,269.371537,644,351
Jun 22 20176,236.6852.73+0.04%6,221.96436,257.680119,395,619
Jun 21 20176,233.952645.92+0.74%6,200.86376,236.656221,432,844
Jun 20 20176,188.0312-50.98-0.82%6,186.93996,234.006322,728,969
Jun 19 20176,239.012687.25+1.42%6,194.00396,243.307116,970,299
Jun 16 20176,151.7583-13.74-0.22%6,125.56,161.563424,424,867
Jun 15 20176,165.5009-29.39-0.47%6,107.84616,170.14515,287,973
Jun 14 20176,194.892-25.48-0.41%6,153.54736,237.532215,948,317
Jun 13 20176,220.369144.90+0.73%6,180.03616,226.408216,766,327
Jun 12 20176,175.4653-32.45-0.52%6,110.6656,183.808121,854,207
Jun 09 20176,207.9184-113.85-1.8%6,137.67576,341.695826,869,044
Jun 08 20176,321.763624.38+0.39%6,282.93356,324.056118,437,606
Jun 07 20176,297.379822.32+0.36%6,267.17626,302.779215,972,835
Jun 06 20176,275.0581-20.63-0.33%6,269.86476,304.20816,670,453
Jun 05 20176,295.6835-10.11-0.16%6,292.1456,310.615215,535,656
Jun 02 20176,305.795858.97+0.94%6,253.77146,308.762215,859,078
Jun 01 20176,246.8348.31+0.78%6,200.44726,247.072217,295,433
May 31 20176,198.5166-4.67-0.08%6,164.06596,221.985819,458,632
May 30 20176,203.1894-7-0.11%6,200.41256,217.126914,915,488
May 26 20176,210.19384.94+0.08%6,196.66256,211.520914,111,966
See More Historical Prices ยป
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170626 22:23:59