COMP: NASDAQ Composite Index

As of Wednesday, May 14th, 2025

6.34

-0.12 -1.86%

Open: 6.41
High: 6.51
Low: 6.26
Volume: 6,689,987
Previous Close on Tuesday, May 13th, 2025

6.46

-0.01 -0.15%

Open: 6.47
High: 6.57
Low: 6.22
Volume: 9,128,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 6.41 6.51 6.26 6.34 6,689,987 -0.12 -1.86
2025-05-13 6.47 6.57 6.22 6.46 9,128,598 -0.01 -0.15
2025-05-12 6.54 6.55 6.20 6.47 10,469,656 +0.22 +3.52
2025-05-09 6.70 7.17 6.24 6.25 30,806,116 -1.48 -19.15
2025-05-08 7.70 7.84 7.49 7.73 14,663,002 +0.08 +1.05
2025-05-07 7.80 7.81 7.63 7.65 6,159,365 -0.09 -1.16
2025-05-06 7.77 7.85 7.68 7.74 6,015,599 -0.17 -2.15
2025-05-05 7.84 8.01 7.77 7.91 6,715,244 -0.04 -0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.84
On 2025-05-08		 6.20
On 2025-05-12		 -1.31 -17.12 7.84
On 2025-05-08		 6.20
On 2025-05-12		 -20.92 6.65
10D 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -1.38 -17.88 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -23.88 7.23
20D 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -1.52 -19.34 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -23.88 7.29
WTD 6.57
On 2025-05-13		 6.20
On 2025-05-12		 0.09 1.44 6.57
On 2025-05-13		 6.26
On 2025-05-14		 -4.72 6.42
MTD 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -1.38 -17.88 8.15
On 2025-05-02		 6.20
On 2025-05-12		 -23.88 7.23
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

6.34 -0.12 -1.86 6,689,987