FADM COURSES

profileelb
Nasdaq.xlsx
Home>Business & Finance homework help>Financial markets homework help>FADM COURSES

symbol

NASDAQ Composite Index (xNCM)
Dailyprices from 15-May-2017 to 13-Nov-2017
Currency: As reported
Date Close Open High Low
13-Nov-17 6757.5953 6727.3939 6766.2995 6723.4314
10-Nov-17 6750.9389 6736.3878 6757.3449 6727.3451
9-Nov-17 6750.0533 6737.4536 6758.9330 6687.2823
8-Nov-17 6789.1183 6764.8518 6791.6544 6753.3386
7-Nov-17 6767.7828 6785.4407 6795.5188 6750.3451
6-Nov-17 6786.4355 6763.3022 6790.6651 6763.1683
3-Nov-17 6764.4353 6737.0852 6765.1382 6712.9282
2-Nov-17 6714.9429 6709.3906 6719.9695 6677.5475
1-Nov-17 6716.5332 6758.6394 6759.6595 6691.4819
31-Oct-17 6727.6692 6713.7103 6737.7512 6705.7925
30-Oct-17 6698.9632 6693.7684 6727.3911 6677.1519
27-Oct-17 6701.2630 6635.0340 6708.1337 6625.7783
26-Oct-17 6556.7740 6567.5856 6582.7602 6550.0282
25-Oct-17 6563.8910 6587.2229 6600.6447 6517.9334
24-Oct-17 6598.4297 6598.6048 6611.9043 6582.0640
23-Oct-17 6586.8261 6641.5729 6641.5729 6581.1528
20-Oct-17 6629.0531 6633.3690 6640.0254 6622.9184
19-Oct-17 6605.0667 6583.6983 6605.2917 6558.5264
18-Oct-17 6624.2200 6634.2553 6635.5152 6613.5454
17-Oct-17 6623.6565 6621.4223 6628.5994 6613.2122
16-Oct-17 6624.0046 6622.5527 6632.5028 6607.0335
13-Oct-17 6605.8013 6613.2072 6616.5792 6602.1958
12-Oct-17 6591.5103 6594.7591 6613.5009 6586.3159
11-Oct-17 6603.5484 6586.7265 6604.2085 6577.9852
10-Oct-17 6587.2515 6602.4941 6608.3012 6561.7823
9-Oct-17 6579.7309 6597.3736 6599.3426 6572.4409
6-Oct-17 6590.1804 6566.9511 6590.1804 6566.8407
5-Oct-17 6585.3561 6552.8740 6587.2109 6547.6451
4-Oct-17 6534.6274 6521.9604 6546.4617 6513.1174
3-Oct-17 6531.7143 6523.7440 6532.1755 6509.7071
2-Oct-17 6516.7180 6506.0800 6527.2173 6484.1381
29-Sep-17 6495.9594 6461.2807 6497.9774 6454.8564
28-Sep-17 6453.4507 6437.9595 6456.2273 6427.6578
27-Sep-17 6453.2631 6414.3690 6472.6477 6405.3550
26-Sep-17 6380.1636 6391.8485 6405.0048 6364.5745
25-Sep-17 6370.5928 6403.1074 6408.0549 6343.9622
22-Sep-17 6426.9220 6401.4410 6429.5403 6400.8147
21-Sep-17 6422.6930 6448.5698 6448.5698 6405.3013
20-Sep-17 6456.0438 6459.7380 6466.0466 6414.2263
19-Sep-17 6461.3229 6465.5736 6467.7878 6446.7529
18-Sep-17 6454.6386 6460.1004 6477.7670 6438.4103
15-Sep-17 6448.4673 6426.1564 6464.2652 6419.6502
14-Sep-17 6429.0842 6439.4617 6455.3196 6424.0409
13-Sep-17 6460.1880 6440.7166 6460.4196 6433.1979
12-Sep-17 6454.2815 6448.8096 6455.0247 6429.5392
11-Sep-17 6432.2640 6411.1796 6439.1139 6410.7101
8-Sep-17 6360.1916 6389.6495 6391.4088 6354.9558
7-Sep-17 6397.8688 6402.9375 6413.0717 6379.8111
6-Sep-17 6393.3140 6394.3526 6407.3956 6356.1978
5-Sep-17 6375.5738 6414.8238 6426.5138 6334.5889
1-Sep-17 6435.3307 6442.1668 6449.6488 6417.8684
31-Aug-2017 6428.6620 6385.8003 6435.2668 6383.5767
30-Aug-2017 6368.3092 6308.6837 6374.4749 6303.5727
29-Aug-2017 6301.8858 6228.8989 6311.2635 6228.7317
28-Aug-2017 6283.0153 6286.0075 6292.2563 6267.8517
25-Aug-2017 6265.6434 6293.8117 6308.7218 6257.0986
24-Aug-2017 6271.3264 6294.8222 6302.8454 6244.5736
23-Aug-2017 6278.4059 6263.4718 6291.2982 6263.2854
22-Aug-2017 6297.4778 6241.2085 6302.8384 6241.2085
21-Aug-2017 6213.1273 6216.3206 6226.9332 6177.1855
18-Aug-2017 6216.5268 6222.4558 6254.2204 6193.3811
17-Aug-2017 6221.9144 6322.7233 6334.2310 6221.9144
16-Aug-2017 6345.1091 6348.1136 6374.5641 6330.2677
15-Aug-2017 6333.0130 6350.5095 6350.7402 6324.7542
14-Aug-2017 6340.2323 6306.1083 6346.8254 6305.5458
11-Aug-2017 6256.5555 6222.1839 6266.8933 6216.1856
10-Aug-2017 6216.8718 6312.6478 6318.2770 6214.4060
09-Aug-2017 6352.3317 6322.9173 6355.0431 6309.4368
08-Aug-2017 6370.4601 6373.3303 6423.3451 6355.8767
07-Aug-2017 6383.7719 6361.0585 6386.0309 6356.2282
04-Aug-2017 6351.5640 6350.7917 6361.4916 6329.7321
03-Aug-2017 6340.3413 6366.2430 6368.5266 6331.1410
02-Aug-2017 6362.6452 6393.1036 6394.2090 6313.4255
01-Aug-2017 6362.9382 6372.1618 6375.7543 6345.7468
31-Jul-2017 6348.1231 6394.6856 6396.5941 6338.7854
28-Jul-2017 6374.6768 6350.2692 6379.6968 6337.2246
27-Jul-2017 6382.1861 6459.7562 6460.8411 6318.6170
26-Jul-2017 6422.7465 6425.9268 6432.3757 6416.2959
25-Jul-2017 6412.1735 6407.5884 6425.4465 6396.8735
24-Jul-2017 6410.8076 6387.8190 6417.6984 6380.6067
21-Jul-2017 6387.7538 6383.0537 6388.7762 6365.1153
20-Jul-2017 6390.0021 6396.4557 6398.2613 6365.6766
19-Jul-2017 6385.0419 6363.2373 6387.7258 6362.1852
18-Jul-2017 6344.3053 6304.8167 6344.5521 6291.0671
17-Jul-2017 6314.4312 6320.3481 6330.9731 6307.3437
14-Jul-2017 6312.4654 6289.0808 6321.7630 6278.7026
13-Jul-2017 6274.4372 6269.1028 6281.4523 6251.2619
12-Jul-2017 6261.1708 6238.8961 6265.6423 6236.8183
11-Jul-2017 6193.3045 6171.2529 6200.5786 6149.8724
10-Jul-2017 6176.3930 6156.0284 6191.2735 6141.8280
07-Jul-2017 6153.0788 6111.2130 6164.9368 6111.2130
06-Jul-2017 6089.4639 6109.6049 6127.9811 6081.9611
05-Jul-2017 6150.8555 6122.0576 6163.6222 6100.4163
03-Jul-2017 6110.0602 6173.2889 6177.3588 6106.1181
30-Jun-2017 6140.4201 6166.8352 6170.6282 6129.0366
29-Jun-2017 6144.3511 6215.4879 6216.6038 6087.8100
28-Jun-2017 6234.4143 6173.1026 6238.2909 6144.7983
27-Jun-2017 6146.6227 6227.9013 6234.3171 6146.6227
26-Jun-2017 6247.1493 6292.7333 6303.4452 6233.4295
23-Jun-2017 6265.2496 6234.3537 6269.3714 6218.7805
22-Jun-2017 6236.6852 6239.1520 6257.6803 6221.9640
21-Jun-2017 6233.9525 6202.7457 6236.6563 6200.8634
20-Jun-2017 6188.0312 6229.6190 6234.0063 6186.9397
19-Jun-2017 6239.0128 6196.8502 6243.3074 6194.0041
16-Jun-2017 6151.7581 6154.2783 6161.5637 6125.5001
15-Jun-2017 6165.5012 6127.0485 6170.1452 6107.8463
14-Jun-2017 6194.8920 6237.4597 6237.5321 6153.5476
13-Jun-2017 6220.3690 6206.1151 6226.4083 6180.0361
12-Jun-2017 6175.4649 6153.5565 6183.8076 6110.6650
09-Jun-2017 6207.9183 6330.2530 6341.6956 6137.6760
08-Jun-2017 6321.7637 6311.7347 6324.0563 6282.9338
07-Jun-2017 6297.3799 6290.4409 6302.7796 6267.1764
06-Jun-2017 6275.0580 6281.8776 6304.2082 6269.8648
05-Jun-2017 6295.6840 6305.4682 6310.6155 6292.1448
02-Jun-2017 6305.7958 6261.5933 6308.7623 6253.7712
01-Jun-2017 6246.8298 6215.9149 6247.0722 6200.4475
31-May-2017 6198.5165 6221.6253 6221.9858 6164.0661
30-May-2017 6203.1894 6204.1782 6217.1270 6200.4126
26-May-2017 6210.1939 6207.0444 6211.5212 6196.6625
25-May-2017 6205.2569 6183.0209 6217.3418 6174.5211
24-May-2017 6163.0241 6154.1789 6166.0874 6139.3343
23-May-2017 6138.7118 6149.5467 6150.9111 6121.7902
22-May-2017 6133.6182 6098.2531 6135.9164 6097.2431
19-May-2017 6083.7033 6070.2334 6106.5488 6070.2334
18-May-2017 6055.1298 5998.4588 6073.4537 5996.8149
17-May-2017 6011.2357 6108.6241 6122.8710 6009.4776
16-May-2017 6169.8701 6160.5168 6170.1585 6139.0969
15-May-2017 6149.6739 6128.1101 6153.0401 6124.7884