nasdaq composite index daily prices 1 march 2000 to 30 march 2000

The closing price for the Nasdaq Composite (IXIC) between March 1, 2000 and March 30, 2000 was $4,457.89, on March 30, 2000. It was down 5.8% in that time. The latest price is $23,492.74.

DATEOPENHIGHLOWCLOSEVOLUME
March 30 2000
$4,540.44
$4,683.88
$4,355.69
$4,457.89
1,925,860,000
March 29 2000
$4,860.02
$4,860.02
$4,641.01
$4,644.67
1,738,270,000
March 28 2000
$4,939.05
$4,952.93
$4,833.89
$4,833.89
1,490,090,000
March 27 2000
$4,994.42
$5,022.23
$4,946.61
$4,958.56
1,380,380,000
March 24 2000
$4,986.54
$5,078.86
$4,902.83
$4,963.03
1,688,970,000
March 23 2000
$4,874.17
$4,975.66
$4,865.10
$4,940.61
1,714,160,000
March 22 2000
$4,750.54
$4,900.42
$4,736.90
$4,864.75
1,769,510,000
March 21 2000
$4,589.52
$4,712.24
$4,467.53
$4,711.68
1,753,310,000
March 20 2000
$4,812.14
$4,822.70
$4,610.00
$4,610.00
1,539,860,000
March 17 2000
$4,702.03
$4,805.94
$4,702.03
$4,798.13
1,691,530,000
March 16 2000
$4,658.44
$4,717.76
$4,455.10
$4,717.39
2,041,510,000
March 15 2000
$4,758.44
$4,758.44
$4,553.92
$4,582.62
1,937,800,000
March 14 2000
$4,997.31
$5,013.49
$4,706.61
$4,706.63
1,977,820,000
March 13 2000
$4,879.03
$5,027.73
$4,839.26
$4,907.24
1,736,270,000
March 10 2000
$5,060.34
$5,132.52
$5,039.35
$5,048.62
1,992,170,000
March 09 2000
$4,913.08
$5,047.96
$4,857.57
$5,046.86
2,006,810,000
March 08 2000
$4,920.86
$4,923.14
$4,722.14
$4,897.26
2,020,130,000
March 07 2000
$4,991.97
$5,006.78
$4,829.88
$4,847.84
2,156,410,000
March 06 2000
$4,935.65
$4,980.15
$4,887.88
$4,904.85
2,015,580,000
March 03 2000
$4,846.01
$4,914.79
$4,813.82
$4,914.79
2,136,530,000
March 02 2000
$4,816.81
$4,829.01
$4,705.45
$4,754.51
2,137,080,000
March 01 2000
$4,732.82
$4,796.90
$4,732.82
$4,784.08
2,232,340,000
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.

Related Searches