The Nasdaq Composite (IXIC) returned 27.2% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $6,952.61 | $6,954.98 | $6,903.39 | $6,903.39 | 1,575,290,000 |
December 28 2017 | $6,953.38 | $6,954.80 | $6,936.75 | $6,950.16 | 1,319,870,000 |
December 27 2017 | $6,941.45 | $6,955.38 | $6,931.34 | $6,939.34 | 1,411,010,000 |
December 26 2017 | $6,928.92 | $6,942.14 | $6,915.56 | $6,936.25 | 1,301,000,000 |
December 22 2017 | $6,958.02 | $6,962.26 | $6,944.45 | $6,959.96 | 1,541,880,000 |
December 21 2017 | $6,972.88 | $6,992.63 | $6,961.21 | $6,965.36 | 1,827,410,000 |
December 20 2017 | $6,991.25 | $6,991.25 | $6,935.42 | $6,960.96 | 1,888,140,000 |
December 19 2017 | $6,991.25 | $6,995.88 | $6,951.49 | $6,963.85 | 2,084,190,000 |
December 18 2017 | $6,980.40 | $7,003.89 | $6,975.54 | $6,994.76 | 2,150,580,000 |
December 15 2017 | $6,871.55 | $6,945.82 | $6,871.45 | $6,936.58 | 3,529,590,000 |
December 14 2017 | $6,887.38 | $6,901.13 | $6,851.63 | $6,856.53 | 1,990,090,000 |
December 13 2017 | $6,880.41 | $6,897.62 | $6,871.87 | $6,875.80 | 1,931,090,000 |
December 12 2017 | $6,872.71 | $6,884.80 | $6,856.30 | $6,862.32 | 1,872,810,000 |
December 11 2017 | $6,847.64 | $6,879.80 | $6,844.88 | $6,875.08 | 1,836,780,000 |
December 08 2017 | $6,859.95 | $6,870.48 | $6,831.61 | $6,840.08 | 1,825,640,000 |
December 07 2017 | $6,785.74 | $6,829.29 | $6,778.20 | $6,812.84 | 1,953,740,000 |
December 06 2017 | $6,742.07 | $6,787.42 | $6,734.13 | $6,776.38 | 1,901,770,000 |
December 05 2017 | $6,759.14 | $6,836.45 | $6,752.32 | $6,762.21 | 2,085,760,000 |
December 04 2017 | $6,897.13 | $6,899.23 | $6,770.69 | $6,775.37 | 2,427,170,000 |
December 01 2017 | $6,844.04 | $6,872.17 | $6,737.16 | $6,847.59 | 2,302,140,000 |
November 30 2017 | $6,852.80 | $6,888.65 | $6,838.48 | $6,873.97 | 2,468,530,000 |
November 29 2017 | $6,907.28 | $6,908.33 | $6,793.95 | $6,824.39 | 2,456,990,000 |
November 28 2017 | $6,893.72 | $6,914.19 | $6,866.21 | $6,912.36 | 2,003,840,000 |
November 27 2017 | $6,889.91 | $6,897.43 | $6,867.89 | $6,878.52 | 1,781,550,000 |
November 24 2017 | $6,878.11 | $6,890.02 | $6,873.74 | $6,889.16 | 872,110,000 |
