The Nasdaq Composite (IXIC) returned 0.4% between October 1, 2016 and November 30, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $5,391.35 | $5,393.15 | $5,323.68 | $5,323.68 | 2,056,060,000 |
November 29 2016 | $5,370.98 | $5,403.86 | $5,360.56 | $5,379.92 | 1,791,760,000 |
November 28 2016 | $5,387.92 | $5,396.27 | $5,364.91 | $5,368.81 | 1,630,150,000 |
November 25 2016 | $5,388.49 | $5,398.92 | $5,379.28 | $5,398.92 | 768,080,000 |
November 23 2016 | $5,366.55 | $5,380.68 | $5,350.68 | $5,380.68 | 1,617,700,000 |
November 22 2016 | $5,384.75 | $5,392.26 | $5,365.60 | $5,386.35 | 1,890,410,000 |
November 21 2016 | $5,336.78 | $5,369.83 | $5,334.16 | $5,368.86 | 1,748,170,000 |
November 18 2016 | $5,340.97 | $5,346.80 | $5,315.53 | $5,321.51 | 1,865,770,000 |
November 17 2016 | $5,295.07 | $5,334.05 | $5,288.16 | $5,333.97 | 2,084,710,000 |
November 16 2016 | $5,253.74 | $5,299.63 | $5,251.88 | $5,294.58 | 2,066,130,000 |
November 15 2016 | $5,241.35 | $5,287.06 | $5,236.25 | $5,275.62 | 2,159,180,000 |
November 14 2016 | $5,246.33 | $5,247.17 | $5,192.05 | $5,218.40 | 2,371,900,000 |
November 11 2016 | $5,191.82 | $5,241.08 | $5,179.64 | $5,237.11 | 2,290,080,000 |
November 10 2016 | $5,283.48 | $5,302.68 | $5,145.32 | $5,208.80 | 2,986,760,000 |
November 09 2016 | $5,143.86 | $5,258.99 | $5,143.86 | $5,251.07 | 2,827,570,000 |
November 08 2016 | $5,154.99 | $5,214.17 | $5,145.30 | $5,193.49 | 1,739,440,000 |
November 07 2016 | $5,128.99 | $5,169.41 | $5,122.77 | $5,166.17 | 1,916,620,000 |
November 04 2016 | $5,034.41 | $5,087.51 | $5,034.41 | $5,046.37 | 2,020,130,000 |
November 03 2016 | $5,104.70 | $5,115.06 | $5,053.52 | $5,058.41 | 2,113,730,000 |
November 02 2016 | $5,147.28 | $5,156.70 | $5,097.56 | $5,105.57 | 2,124,990,000 |
November 01 2016 | $5,199.77 | $5,201.13 | $5,112.32 | $5,153.58 | 1,880,920,000 |
October 31 2016 | $5,205.09 | $5,206.71 | $5,186.56 | $5,189.14 | 1,709,060,000 |
October 28 2016 | $5,203.70 | $5,232.35 | $5,178.76 | $5,190.10 | 1,911,810,000 |
October 27 2016 | $5,272.19 | $5,274.12 | $5,211.75 | $5,215.97 | 1,926,820,000 |
October 26 2016 | $5,256.40 | $5,280.85 | $5,237.05 | $5,250.27 | 1,732,300,000 |
