The Nasdaq Composite (IXIC) returned 6.8% between November 1, 2013 and March 31, 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $4,185.63 | $4,212.97 | $4,180.54 | $4,198.99 | 2,090,850,000 |
March 28 2014 | $4,163.18 | $4,203.49 | $4,144.69 | $4,155.76 | 2,029,840,000 |
March 27 2014 | $4,169.35 | $4,186.13 | $4,131.81 | $4,151.23 | 2,270,650,000 |
March 26 2014 | $4,254.98 | $4,263.07 | $4,173.58 | $4,173.58 | 2,455,460,000 |
March 25 2014 | $4,252.65 | $4,274.32 | $4,203.64 | $4,234.27 | 2,270,760,000 |
March 24 2014 | $4,289.49 | $4,289.49 | $4,190.61 | $4,226.39 | 2,434,650,000 |
March 21 2014 | $4,339.90 | $4,344.39 | $4,268.34 | $4,276.79 | 3,245,740,000 |
March 20 2014 | $4,297.99 | $4,329.61 | $4,287.41 | $4,319.29 | 1,847,270,000 |
March 19 2014 | $4,331.46 | $4,334.30 | $4,283.54 | $4,307.60 | 1,992,750,000 |
March 18 2014 | $4,286.22 | $4,334.66 | $4,284.11 | $4,333.31 | 1,962,890,000 |
March 17 2014 | $4,274.22 | $4,301.28 | $4,273.01 | $4,279.95 | 1,810,410,000 |
March 14 2014 | $4,250.45 | $4,272.34 | $4,241.94 | $4,245.40 | 2,196,890,000 |
March 13 2014 | $4,338.26 | $4,339.90 | $4,242.95 | $4,260.42 | 2,383,600,000 |
March 12 2014 | $4,288.60 | $4,323.33 | $4,270.22 | $4,323.33 | 2,131,880,000 |
March 11 2014 | $4,342.93 | $4,354.43 | $4,295.47 | $4,307.19 | 2,477,780,000 |
March 10 2014 | $4,332.62 | $4,339.93 | $4,307.84 | $4,334.45 | 2,111,610,000 |
March 07 2014 | $4,370.98 | $4,371.39 | $4,319.15 | $4,336.22 | 2,175,560,000 |
March 06 2014 | $4,368.81 | $4,371.71 | $4,341.00 | $4,352.13 | 2,136,260,000 |
March 05 2014 | $4,352.76 | $4,362.50 | $4,344.15 | $4,357.97 | 2,215,980,000 |
March 04 2014 | $4,327.85 | $4,357.21 | $4,327.54 | $4,351.97 | 2,477,850,000 |
March 03 2014 | $4,261.42 | $4,284.15 | $4,239.65 | $4,277.30 | 2,077,500,000 |
February 28 2014 | $4,323.52 | $4,342.59 | $4,275.61 | $4,308.12 | 2,617,730,000 |
February 27 2014 | $4,291.47 | $4,322.46 | $4,284.78 | $4,318.93 | 2,049,160,000 |
February 26 2014 | $4,300.45 | $4,316.82 | $4,278.54 | $4,292.06 | 2,108,270,000 |
February 25 2014 | $4,298.48 | $4,307.51 | $4,275.80 | $4,287.59 | 2,137,150,000 |
