The Nasdaq Composite (IXIC) returned 13.1% between 2000 and 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $4,777.73 | $4,814.95 | $4,547.31 | $4,736.05 | 39,587,090,000 |
November 2014 | $4,633.71 | $4,810.86 | $4,594.92 | $4,791.63 | 32,967,990,000 |
October 2014 | $4,486.65 | $4,641.51 | $4,116.60 | $4,630.74 | 50,136,190,000 |
September 2014 | $4,592.42 | $4,610.57 | $4,464.44 | $4,493.39 | 39,631,130,000 |
August 2014 | $4,363.39 | $4,580.27 | $4,321.89 | $4,580.27 | 33,417,300,000 |
July 2014 | $4,424.71 | $4,485.93 | $4,351.04 | $4,369.77 | 39,536,410,000 |
June 2014 | $4,247.96 | $4,417.46 | $4,207.61 | $4,408.18 | 40,249,370,000 |
May 2014 | $4,121.25 | $4,252.08 | $4,021.05 | $4,242.62 | 39,290,130,000 |
April 2014 | $4,219.87 | $4,286.09 | $3,946.03 | $4,114.56 | 44,391,220,000 |
March 2014 | $4,261.42 | $4,371.71 | $4,131.81 | $4,198.99 | 46,796,180,000 |
February 2014 | $4,105.06 | $4,342.59 | $3,968.19 | $4,308.12 | 39,978,180,000 |
January 2014 | $4,160.03 | $4,246.55 | $4,044.76 | $4,103.88 | 45,227,610,000 |
December 2013 | $4,065.66 | $4,177.73 | $3,979.59 | $4,176.59 | 37,139,280,000 |
November 2013 | $3,932.45 | $4,069.70 | $3,855.07 | $4,059.89 | 35,818,470,000 |
October 2013 | $3,774.18 | $3,966.71 | $3,650.03 | $3,919.71 | 43,017,190,000 |
September 2013 | $3,622.64 | $3,798.76 | $3,593.62 | $3,771.48 | 34,997,740,000 |
August 2013 | $3,654.18 | $3,694.19 | $3,573.57 | $3,589.87 | 32,934,650,000 |
July 2013 | $3,430.48 | $3,649.35 | $3,415.23 | $3,626.37 | 35,889,520,000 |
June 2013 | $3,460.76 | $3,488.31 | $3,294.95 | $3,403.25 | 37,528,250,000 |
May 2013 | $3,325.35 | $3,532.04 | $3,296.50 | $3,455.91 | 39,144,080,000 |
April 2013 | $3,268.63 | $3,328.79 | $3,154.96 | $3,328.79 | 36,904,330,000 |
March 2013 | $3,143.54 | $3,270.30 | $3,129.40 | $3,267.52 | 33,749,180,000 |
February 2013 | $3,162.94 | $3,213.60 | $3,105.36 | $3,160.19 | 35,765,430,000 |
January 2013 | $3,091.33 | $3,164.06 | $3,076.60 | $3,142.13 | 39,027,620,000 |
December 2012 | $3,029.21 | $3,061.82 | $2,951.04 | $3,019.51 | 33,522,490,000 |
