The closing price for the Nasdaq Composite (IXIC) on June 17, 2022 was $10,798.35. It was up 1% for the day (up 1.4% from previous close). The latest price is $21,879.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 20:00 | $10,798.35 | $10,798.35 | $10,798.35 | $10,798.35 | — |
June 17 2022 19:30 | $10,846.71 | $10,847.46 | $10,793.35 | $10,794.25 | 515,484,000 |
June 17 2022 19:01 | $10,831.89 | $10,831.89 | $10,831.89 | $10,831.89 | — |
June 17 2022 18:30 | $10,849.39 | $10,878.13 | $10,824.85 | $10,836.69 | 231,265,000 |
June 17 2022 17:30 | $10,846.91 | $10,866.99 | $10,813.31 | $10,852.82 | 409,966,000 |
June 17 2022 16:30 | $10,771.47 | $10,884.46 | $10,762.86 | $10,845.40 | 5,316,704,000 |
June 17 2022 15:30 | $10,792.41 | $10,810.08 | $10,720.41 | $10,768.97 | 473,550,000 |
June 17 2022 14:30 | $10,699.36 | $10,794.77 | $10,638.76 | $10,788.34 | 628,118,000 |
June 17 2022 13:30 | $10,695.92 | $10,839.81 | $10,687.15 | $10,701.93 | 828,101,895 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
