(^IXIC)
INDEX: ^IXIC
· Real-Time Price · USD
22209.05
-815.58 (-3.54%)
At close: Oct 10, 2025, 3:59 PM
^IXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23043.52 | 23119.91 | 22193.07 | 22204.43 | 22204.43 | -3.56% | 9,755,606,000 |
| Oct 9, 2025 | 23045.33 | 23062.62 | 22899.16 | 23024.63 | 23024.63 | -0.08% | 10,713,200,000 |
| Oct 8, 2025 | 22852.32 | 23045.14 | 22845.42 | 23043.38 | 23043.38 | 1.12% | 10,925,520,000 |
| Oct 7, 2025 | 22972.37 | 23006.07 | 22718.76 | 22788.36 | 22788.36 | -0.67% | 10,375,920,000 |
| Oct 6, 2025 | 22894.35 | 22991.72 | 22827.56 | 22941.67 | 22941.67 | 0.71% | 10,468,830,000 |
| Oct 3, 2025 | 22886.16 | 22925.43 | 22695.82 | 22780.51 | 22780.51 | -0.28% | 10,515,730,000 |
| Oct 2, 2025 | 22885.91 | 22900.60 | 22729.75 | 22844.05 | 22844.05 | 0.39% | 9,633,200,000 |
| Oct 1, 2025 | 22530.95 | 22782.58 | 22516.74 | 22755.16 | 22755.16 | 0.42% | 10,043,980,000 |
| Sep 30, 2025 | 22580.36 | 22671.39 | 22493.96 | 22660.01 | 22660.01 | 0.30% | 8,928,070,000 |
| Sep 29, 2025 | 22605.30 | 22704.90 | 22536.06 | 22591.15 | 22591.15 | 0.48% | 9,046,720,000 |
| Sep 26, 2025 | 22403.27 | 22488.18 | 22285.44 | 22484.07 | 22484.07 | 0.44% | 8,488,400,000 |
| Sep 25, 2025 | 22318.77 | 22456.78 | 22185.87 | 22384.70 | 22384.70 | -0.50% | 9,960,330,000 |
| Sep 24, 2025 | 22656.02 | 22657.45 | 22397.00 | 22497.86 | 22497.86 | -0.33% | 9,184,030,000 |
| Sep 23, 2025 | 22782.72 | 22785.13 | 22539.04 | 22573.47 | 22573.47 | -0.95% | 9,822,620,000 |
| Sep 22, 2025 | 22606.59 | 22801.90 | 22590.86 | 22788.98 | 22788.98 | 0.70% | 9,736,270,000 |
| Sep 19, 2025 | 22554.32 | 22645.11 | 22497.71 | 22631.48 | 22631.48 | 0.72% | 14,632,360,000 |
| Sep 18, 2025 | 22439.11 | 22540.93 | 22358.49 | 22470.73 | 22470.73 | 0.94% | 10,478,450,000 |
| Sep 17, 2025 | 22333.02 | 22339.54 | 22058.92 | 22261.33 | 22261.33 | -0.33% | 9,325,980,000 |
| Sep 16, 2025 | 22397.50 | 22397.50 | 22308.78 | 22333.96 | 22333.96 | -0.07% | 8,592,240,000 |
| Sep 15, 2025 | 22243.20 | 22352.25 | 22233.00 | 22348.75 | 22348.75 | 0.94% | 8,904,030,000 |
Page 1 of 136