The Nasdaq Composite (IXIC) returned -45.8% in the 2000s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $2,162.23 | $2,295.80 | $2,155.96 | $2,269.15 | 39,269,070,000 |
November 2009 | $2,047.42 | $2,205.32 | $2,024.27 | $2,144.60 | 38,877,300,000 |
October 2009 | $2,111.77 | $2,190.64 | $2,040.21 | $2,045.11 | 50,489,640,000 |
September 2009 | $2,001.30 | $2,167.70 | $1,958.04 | $2,122.42 | 49,652,910,000 |
August 2009 | $1,998.35 | $2,059.48 | $1,929.64 | $2,009.06 | 44,011,670,000 |
July 2009 | $1,846.12 | $2,009.81 | $1,727.05 | $1,978.50 | 47,084,360,000 |
June 2009 | $1,796.09 | $1,879.92 | $1,753.78 | $1,835.04 | 51,881,250,000 |
May 2009 | $1,719.29 | $1,774.33 | $1,664.19 | $1,774.33 | 47,352,030,000 |
April 2009 | $1,504.87 | $1,753.61 | $1,498.54 | $1,717.30 | 48,683,640,000 |
March 2009 | $1,356.13 | $1,587.00 | $1,265.52 | $1,528.59 | 49,480,930,000 |
February 2009 | $1,460.85 | $1,598.50 | $1,372.42 | $1,377.84 | 42,380,620,000 |
January 2009 | $1,578.87 | $1,665.63 | $1,434.08 | $1,476.42 | 39,995,600,000 |
December 2008 | $1,496.09 | $1,602.92 | $1,398.07 | $1,577.03 | 39,619,890,000 |
November 2008 | $1,718.89 | $1,785.84 | $1,295.48 | $1,535.57 | 41,933,210,000 |
October 2008 | $2,075.10 | $2,083.20 | $1,493.79 | $1,720.95 | 62,537,120,000 |
September 2008 | $2,402.11 | $2,413.11 | $1,983.73 | $2,091.88 | 51,722,940,000 |
August 2008 | $2,326.83 | $2,473.20 | $2,280.93 | $2,367.52 | 39,482,890,000 |
July 2008 | $2,274.24 | $2,353.39 | $2,167.29 | $2,325.55 | 50,672,460,000 |
June 2008 | $2,514.82 | $2,549.94 | $2,290.59 | $2,292.98 | 45,968,100,000 |
May 2008 | $2,416.49 | $2,551.47 | $2,416.49 | $2,522.66 | 42,783,110,000 |
April 2008 | $2,306.51 | $2,451.19 | $2,266.29 | $2,412.80 | 42,726,250,000 |
March 2008 | $2,271.26 | $2,346.78 | $2,155.42 | $2,279.10 | 44,966,440,000 |
February 2008 | $2,392.58 | $2,419.23 | $2,252.65 | $2,271.48 | 45,767,570,000 |
January 2008 | $2,653.91 | $2,661.50 | $2,202.54 | $2,389.86 | 55,211,960,000 |
December 2007 | $2,654.91 | $2,734.82 | $2,553.99 | $2,652.28 | 37,753,390,000 |
