The Nasdaq Composite (IXIC) returned 9.3% between November 1, 2009 and February 28, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2010 | $2,234.44 | $2,242.83 | $2,222.23 | $2,238.26 | 2,283,430,000 |
February 25 2010 | $2,208.62 | $2,236.21 | $2,198.73 | $2,234.22 | 2,300,530,000 |
February 24 2010 | $2,222.40 | $2,241.69 | $2,221.28 | $2,235.90 | 2,155,810,000 |
February 23 2010 | $2,238.01 | $2,239.80 | $2,205.70 | $2,213.44 | 2,310,910,000 |
February 22 2010 | $2,250.92 | $2,251.68 | $2,235.65 | $2,242.03 | 1,976,290,000 |
February 19 2010 | $2,233.33 | $2,249.80 | $2,228.93 | $2,243.87 | 2,166,660,000 |
February 18 2010 | $2,223.22 | $2,243.50 | $2,221.14 | $2,241.71 | 2,076,820,000 |
February 17 2010 | $2,222.87 | $2,226.32 | $2,212.78 | $2,226.29 | 2,103,530,000 |
February 16 2010 | $2,200.38 | $2,214.19 | $2,189.18 | $2,214.19 | 2,072,850,000 |
February 12 2010 | $2,157.69 | $2,184.57 | $2,151.99 | $2,183.53 | 2,236,180,000 |
February 11 2010 | $2,145.09 | $2,179.54 | $2,134.14 | $2,177.41 | 2,141,260,000 |
February 10 2010 | $2,147.46 | $2,156.36 | $2,131.08 | $2,147.87 | 2,059,940,000 |
February 09 2010 | $2,153.10 | $2,166.16 | $2,132.58 | $2,150.87 | 2,296,420,000 |
February 08 2010 | $2,140.10 | $2,152.64 | $2,125.11 | $2,126.05 | 2,036,280,000 |
February 05 2010 | $2,131.92 | $2,142.27 | $2,100.17 | $2,141.12 | 2,811,100,000 |
February 04 2010 | $2,176.39 | $2,178.25 | $2,125.43 | $2,125.43 | 2,801,390,000 |
February 03 2010 | $2,181.01 | $2,194.53 | $2,176.75 | $2,190.91 | 2,303,350,000 |
February 02 2010 | $2,171.66 | $2,193.66 | $2,161.47 | $2,190.06 | 2,468,470,000 |
February 01 2010 | $2,155.81 | $2,171.20 | $2,152.26 | $2,171.20 | 2,234,140,000 |
January 29 2010 | $2,198.26 | $2,202.84 | $2,140.34 | $2,147.35 | 3,090,580,000 |
January 28 2010 | $2,220.31 | $2,220.87 | $2,166.90 | $2,179.00 | 2,829,640,000 |
January 27 2010 | $2,200.30 | $2,225.67 | $2,192.59 | $2,221.41 | 2,492,880,000 |
January 26 2010 | $2,203.44 | $2,227.89 | $2,195.44 | $2,203.73 | 2,361,260,000 |
January 25 2010 | $2,220.29 | $2,223.22 | $2,201.17 | $2,210.80 | 2,134,350,000 |
January 22 2010 | $2,255.76 | $2,262.27 | $2,200.37 | $2,205.29 | 2,817,620,000 |