The Nasdaq Composite (IXIC) returned 1.7% in September 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $3,125.31 | $3,132.51 | $3,109.91 | $3,116.23 | 1,864,640,000 |
September 27 2012 | $3,105.87 | $3,142.02 | $3,098.46 | $3,136.60 | 1,691,800,000 |
September 26 2012 | $3,113.40 | $3,114.54 | $3,080.28 | $3,093.70 | 1,738,010,000 |
September 25 2012 | $3,170.37 | $3,176.30 | $3,117.73 | $3,117.73 | 1,975,470,000 |
September 24 2012 | $3,155.35 | $3,167.74 | $3,150.71 | $3,160.78 | 1,704,860,000 |
September 21 2012 | $3,194.86 | $3,196.93 | $3,178.09 | $3,179.96 | 2,526,250,000 |
September 20 2012 | $3,166.84 | $3,178.45 | $3,156.46 | $3,175.96 | 1,809,130,000 |
September 19 2012 | $3,179.04 | $3,189.35 | $3,170.29 | $3,182.62 | 1,850,920,000 |
September 18 2012 | $3,173.62 | $3,179.37 | $3,169.41 | $3,177.80 | 1,707,200,000 |
September 17 2012 | $3,183.40 | $3,183.40 | $3,168.63 | $3,178.67 | 1,485,390,000 |
September 14 2012 | $3,166.24 | $3,195.67 | $3,164.26 | $3,183.95 | 1,984,720,000 |
September 13 2012 | $3,117.66 | $3,167.63 | $3,112.62 | $3,155.83 | 1,870,050,000 |
September 12 2012 | $3,115.33 | $3,120.12 | $3,098.82 | $3,114.31 | 1,689,140,000 |
September 11 2012 | $3,105.02 | $3,117.86 | $3,099.10 | $3,104.53 | 1,586,250,000 |
September 10 2012 | $3,131.34 | $3,133.89 | $3,102.76 | $3,104.02 | 1,575,370,000 |
September 07 2012 | $3,133.22 | $3,139.61 | $3,128.17 | $3,136.42 | 1,740,640,000 |
September 06 2012 | $3,087.94 | $3,135.81 | $3,087.67 | $3,135.81 | 1,918,900,000 |
September 05 2012 | $3,072.58 | $3,082.75 | $3,062.54 | $3,069.27 | 1,495,030,000 |
September 04 2012 | $3,063.25 | $3,082.26 | $3,040.24 | $3,075.06 | 1,505,960,000 |