The Nasdaq Composite (IXIC) returned -2.7% between October 1, 2020 and October 31, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 31 2022 | $11,028.43 | $11,047.94 | $10,914.01 | $10,988.15 | 4,753,740,000 |
Week of October 24 2022 | $10,867.07 | $11,210.38 | $10,713.33 | $11,102.45 | 24,680,370,000 |
Week of October 17 2022 | $10,575.65 | $10,972.97 | $10,542.43 | $10,859.72 | 23,776,090,000 |
Week of October 10 2022 | $10,659.95 | $10,766.69 | $10,088.83 | $10,321.39 | 22,512,590,000 |
Week of October 03 2022 | $10,659.01 | $11,230.44 | $10,577.89 | $10,652.40 | 22,569,590,000 |
Week of September 26 2022 | $10,833.38 | $11,101.50 | $10,572.33 | $10,575.62 | 22,865,220,000 |
Week of September 19 2022 | $11,338.57 | $11,613.57 | $10,732.72 | $10,867.93 | 22,718,590,000 |
Week of September 12 2022 | $12,174.94 | $12,270.19 | $11,316.92 | $11,448.40 | 26,454,340,000 |
Week of September 05 2022 | $11,643.03 | $12,132.67 | $11,471.50 | $12,112.31 | 17,800,080,000 |
Week of August 29 2022 | $12,021.05 | $12,124.87 | $11,546.52 | $11,630.86 | 22,893,680,000 |
Week of August 22 2022 | $12,523.16 | $12,655.84 | $12,141.52 | $12,141.71 | 20,877,800,000 |
Week of August 15 2022 | $12,996.63 | $13,181.09 | $12,674.87 | $12,705.22 | 24,086,490,000 |
Week of August 08 2022 | $12,703.72 | $13,047.19 | $12,438.86 | $13,047.19 | 26,340,720,000 |
Week of August 01 2022 | $12,317.96 | $12,736.19 | $12,260.48 | $12,657.55 | 25,219,290,000 |
Week of July 25 2022 | $11,837.96 | $12,426.26 | $11,533.37 | $12,390.69 | 23,117,120,000 |
Week of July 18 2022 | $11,561.64 | $12,093.02 | $11,322.84 | $11,834.11 | 25,230,550,000 |
Week of July 11 2022 | $11,524.49 | $11,541.10 | $11,005.93 | $11,452.42 | 21,963,960,000 |
Week of July 04 2022 | $10,964.18 | $11,689.70 | $10,911.45 | $11,635.31 | 19,116,360,000 |
Week of June 27 2022 | $11,661.02 | $11,677.49 | $10,850.01 | $11,127.85 | 26,652,190,000 |
Week of June 20 2022 | $10,974.05 | $11,613.23 | $10,938.06 | $11,607.62 | 25,190,770,000 |
Week of June 13 2022 | $10,986.85 | $11,244.26 | $10,565.14 | $10,798.35 | 29,275,170,000 |
Week of June 06 2022 | $12,200.33 | $12,245.40 | $11,328.27 | $11,340.02 | 24,327,710,000 |
Week of May 30 2022 | $12,137.54 | $12,320.12 | $11,901.43 | $12,012.73 | 19,341,280,000 |
Week of May 23 2022 | $11,396.28 | $12,131.66 | $11,092.48 | $12,131.13 | 23,262,840,000 |
Week of May 16 2022 | $11,727.14 | $11,988.43 | $11,035.69 | $11,354.62 | 25,677,110,000 |