The Nasdaq Composite (IXIC) returned 12.6% between October 13, 2013 and January 22, 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 22 2014 | $4,234.58 | $4,246.55 | $4,225.52 | $4,243.00 | 2,026,910,000 |
January 21 2014 | $4,222.98 | $4,227.93 | $4,193.17 | $4,225.76 | 2,034,030,000 |
January 17 2014 | $4,207.82 | $4,217.24 | $4,187.31 | $4,197.58 | 2,150,370,000 |
January 16 2014 | $4,209.59 | $4,219.28 | $4,204.16 | $4,218.69 | 2,005,850,000 |
January 15 2014 | $4,196.53 | $4,218.79 | $4,195.98 | $4,214.88 | 2,101,870,000 |
January 14 2014 | $4,129.60 | $4,183.84 | $4,125.81 | $4,183.02 | 2,034,180,000 |
January 13 2014 | $4,167.41 | $4,179.47 | $4,097.99 | $4,113.30 | 2,322,240,000 |
January 10 2014 | $4,168.94 | $4,174.68 | $4,142.21 | $4,174.67 | 2,143,070,000 |
January 09 2014 | $4,179.04 | $4,182.74 | $4,142.70 | $4,156.19 | 2,214,770,000 |
January 08 2014 | $4,154.28 | $4,171.75 | $4,145.00 | $4,165.61 | 2,345,220,000 |
January 07 2014 | $4,128.57 | $4,158.18 | $4,126.48 | $4,153.18 | 2,278,220,000 |
January 06 2014 | $4,137.03 | $4,139.78 | $4,103.75 | $4,113.68 | 2,292,840,000 |
January 03 2014 | $4,148.56 | $4,152.96 | $4,124.96 | $4,131.91 | 1,667,480,000 |
January 02 2014 | $4,160.03 | $4,160.96 | $4,131.79 | $4,143.07 | 1,738,820,000 |
December 31 2013 | $4,161.51 | $4,177.73 | $4,160.77 | $4,176.59 | 1,401,140,000 |
December 30 2013 | $4,153.58 | $4,158.73 | $4,142.18 | $4,154.20 | 1,349,470,000 |
December 27 2013 | $4,173.36 | $4,175.36 | $4,153.64 | $4,156.59 | 1,255,020,000 |
December 26 2013 | $4,164.21 | $4,169.97 | $4,158.59 | $4,167.18 | 1,180,670,000 |
December 24 2013 | $4,150.64 | $4,155.62 | $4,147.15 | $4,155.42 | 802,270,000 |
December 23 2013 | $4,136.15 | $4,149.31 | $4,127.72 | $4,148.90 | 1,779,400,000 |
December 20 2013 | $4,064.89 | $4,111.93 | $4,064.73 | $4,104.74 | 3,510,420,000 |
December 19 2013 | $4,059.34 | $4,063.70 | $4,045.41 | $4,058.14 | 1,813,050,000 |
December 18 2013 | $4,024.67 | $4,070.38 | $3,979.59 | $4,070.06 | 2,178,330,000 |
December 17 2013 | $4,028.88 | $4,034.69 | $4,011.58 | $4,023.68 | 1,861,130,000 |
December 16 2013 | $4,019.37 | $4,043.00 | $4,019.14 | $4,029.52 | 1,943,830,000 |
