The Nasdaq Composite (IXIC) returned 15.9% between October 1, 2016 and June 30, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $6,166.84 | $6,170.63 | $6,129.04 | $6,140.42 | 2,011,720,000 |
June 29 2017 | $6,215.49 | $6,216.60 | $6,087.81 | $6,144.35 | 2,410,510,000 |
June 28 2017 | $6,173.10 | $6,238.29 | $6,144.80 | $6,234.41 | 2,077,390,000 |
June 27 2017 | $6,227.90 | $6,234.32 | $6,146.62 | $6,146.62 | 2,189,250,000 |
June 26 2017 | $6,292.73 | $6,303.45 | $6,233.43 | $6,247.15 | 2,155,460,000 |
June 23 2017 | $6,234.35 | $6,269.37 | $6,218.78 | $6,265.25 | 4,164,310,000 |
June 22 2017 | $6,239.15 | $6,257.68 | $6,221.96 | $6,236.69 | 2,177,430,000 |
June 21 2017 | $6,202.75 | $6,236.66 | $6,200.86 | $6,233.95 | 2,408,800,000 |
June 20 2017 | $6,229.62 | $6,234.01 | $6,186.94 | $6,188.03 | 2,580,440,000 |
June 19 2017 | $6,196.85 | $6,243.31 | $6,194.00 | $6,239.01 | 1,989,290,000 |
June 16 2017 | $6,154.28 | $6,161.56 | $6,125.50 | $6,151.76 | 3,133,000,000 |
June 15 2017 | $6,127.05 | $6,170.15 | $6,107.85 | $6,165.50 | 1,870,010,000 |
June 14 2017 | $6,237.46 | $6,237.53 | $6,153.55 | $6,194.89 | 1,949,040,000 |
June 13 2017 | $6,206.12 | $6,226.41 | $6,180.04 | $6,220.37 | 2,063,930,000 |
June 12 2017 | $6,153.56 | $6,183.81 | $6,110.67 | $6,175.46 | 2,588,860,000 |
June 09 2017 | $6,330.25 | $6,341.70 | $6,137.68 | $6,207.92 | 3,154,590,000 |
June 08 2017 | $6,311.73 | $6,324.06 | $6,282.93 | $6,321.76 | 2,134,350,000 |
June 07 2017 | $6,290.44 | $6,302.78 | $6,267.18 | $6,297.38 | 1,827,220,000 |
June 06 2017 | $6,281.88 | $6,304.21 | $6,269.87 | $6,275.06 | 1,893,110,000 |
June 05 2017 | $6,305.47 | $6,310.62 | $6,292.15 | $6,295.68 | 1,742,160,000 |
June 02 2017 | $6,261.59 | $6,308.76 | $6,253.77 | $6,305.80 | 1,825,450,000 |
June 01 2017 | $6,215.91 | $6,247.07 | $6,200.45 | $6,246.83 | 1,946,000,000 |
May 31 2017 | $6,221.63 | $6,221.99 | $6,164.07 | $6,198.52 | 2,212,130,000 |
May 30 2017 | $6,204.18 | $6,217.13 | $6,200.41 | $6,203.19 | 1,690,930,000 |
May 26 2017 | $6,207.04 | $6,211.52 | $6,196.66 | $6,210.19 | 1,573,200,000 |
