The Nasdaq Composite (IXIC) returned 0.8% in November 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $5,139.58 | $5,141.36 | $5,098.70 | $5,108.67 | 2,244,550,000 |
November 27 2015 | $5,121.93 | $5,134.35 | $5,108.51 | $5,127.52 | 781,730,000 |
November 25 2015 | $5,106.87 | $5,124.09 | $5,101.18 | $5,116.14 | 1,539,300,000 |
November 24 2015 | $5,070.66 | $5,110.75 | $5,050.14 | $5,102.81 | 1,956,920,000 |
November 23 2015 | $5,106.72 | $5,128.08 | $5,084.85 | $5,102.48 | 1,668,280,000 |
November 20 2015 | $5,096.96 | $5,112.46 | $5,094.32 | $5,104.92 | 1,766,630,000 |
November 19 2015 | $5,078.67 | $5,092.46 | $5,067.27 | $5,073.64 | 1,794,110,000 |
November 18 2015 | $5,004.60 | $5,078.80 | $5,001.67 | $5,075.20 | 2,017,390,000 |
November 17 2015 | $4,991.71 | $5,023.45 | $4,975.74 | $4,986.02 | 1,861,710,000 |
November 16 2015 | $4,916.14 | $4,984.91 | $4,908.66 | $4,984.62 | 1,819,190,000 |
November 13 2015 | $4,980.86 | $4,989.06 | $4,925.35 | $4,927.88 | 2,001,050,000 |
November 12 2015 | $5,043.10 | $5,062.49 | $5,004.46 | $5,005.08 | 1,820,930,000 |
November 11 2015 | $5,098.13 | $5,111.19 | $5,066.68 | $5,067.02 | 1,672,340,000 |
November 10 2015 | $5,068.55 | $5,086.88 | $5,051.22 | $5,083.24 | 1,906,120,000 |
November 09 2015 | $5,128.94 | $5,133.44 | $5,066.10 | $5,095.30 | 1,850,770,000 |
November 06 2015 | $5,124.04 | $5,147.12 | $5,092.87 | $5,147.12 | 2,066,430,000 |
November 05 2015 | $5,144.15 | $5,154.86 | $5,098.49 | $5,127.74 | 2,054,490,000 |
November 04 2015 | $5,155.62 | $5,162.57 | $5,122.78 | $5,142.48 | 2,096,110,000 |
November 03 2015 | $5,114.31 | $5,163.47 | $5,109.68 | $5,145.13 | 2,028,630,000 |
November 02 2015 | $5,065.64 | $5,130.51 | $5,061.47 | $5,127.15 | 1,888,180,000 |
