COMP: NASDAQ Composite Index

As of Thursday, May 8th, 2025

7.73

+0.08 +1.05%

Open: 7.70
High: 7.84
Low: 7.49
Volume: 14,665,272
Previous Close on Wednesday, May 7th, 2025

7.65

-0.09 -1.16%

Open: 7.80
High: 7.81
Low: 7.63
Volume: 6,159,365

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 7.92 8.15 7.88 7.95 6,922,889 +0.12 +1.53
2025-05-01 7.81 8.04 7.69 7.83 5,961,804 +0.11 +1.42
2025-04-30 7.43 7.73 7.35 7.72 6,578,354 +0.09 +1.18
2025-04-29 7.29 7.66 7.26 7.63 6,485,202 +0.25 +3.39
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 8.15
On 2025-05-02		 7.49
On 2025-05-08		 -0.10 -1.28 8.15
On 2025-05-02		 7.49
On 2025-05-08		 -8.04 7.80
10D 8.15
On 2025-05-02		 7.02
On 2025-04-28		 0.37 5.03 8.15
On 2025-05-02		 7.49
On 2025-05-08		 -8.04 7.69
20D 8.15
On 2025-05-02		 6.79
On 2025-04-21		 -0.31 -3.86 7.92
On 2025-04-10		 6.79
On 2025-04-21		 -14.23 7.53
WTD 8.01
On 2025-05-05		 7.49
On 2025-05-08		 -0.22 -2.77 8.01
On 2025-05-05		 7.49
On 2025-05-08		 -6.49 7.76
MTD 8.15
On 2025-05-02		 7.49
On 2025-05-08		 0.01 0.13 8.15
On 2025-05-02		 7.49
On 2025-05-08		 -8.04 7.80
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

7.73 +0.08 +1.05 14,665,272