The Nasdaq Composite (IXIC) returned 188.4% between 2017 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $15,752.27 | $15,901.47 | $14,860.04 | $15,644.97 | 104,264,460,000 |
November 2021 | $15,541.26 | $16,212.23 | $15,451.39 | $15,537.69 | 109,314,860,000 |
October 2021 | $14,494.93 | $15,504.12 | $14,181.69 | $15,498.39 | 99,492,020,000 |
September 2021 | $15,308.98 | $15,403.44 | $14,444.30 | $14,448.58 | 95,275,100,000 |
August 2021 | $14,758.60 | $15,288.08 | $14,423.16 | $15,259.24 | 88,083,480,000 |
July 2021 | $14,493.69 | $14,863.65 | $14,178.66 | $14,672.68 | 88,708,530,000 |
June 2021 | $13,829.06 | $14,535.97 | $13,548.93 | $14,503.95 | 108,377,000,000 |
May 2021 | $14,031.77 | $14,042.12 | $13,002.54 | $13,748.74 | 89,415,440,000 |
April 2021 | $13,414.32 | $14,211.57 | $13,404.18 | $13,962.68 | 91,591,470,000 |
March 2021 | $13,406.16 | $13,620.71 | $12,397.05 | $13,246.87 | 134,201,470,000 |
February 2021 | $13,226.18 | $14,175.12 | $13,003.98 | $13,192.35 | 142,926,770,000 |
January 2021 | $12,958.52 | $13,728.98 | $12,543.24 | $13,070.69 | 139,796,850,000 |
December 2020 | $12,313.36 | $12,973.33 | $12,214.74 | $12,888.28 | 112,635,010,000 |
November 2020 | $11,010.45 | $12,244.65 | $10,830.95 | $12,198.74 | 91,282,630,000 |
October 2020 | $11,291.99 | $11,965.54 | $10,822.57 | $10,911.59 | 78,287,400,000 |
September 2020 | $11,850.96 | $12,074.06 | $10,519.49 | $11,167.51 | 82,496,920,000 |
August 2020 | $10,848.64 | $11,829.84 | $10,762.71 | $11,775.46 | 78,996,130,000 |
July 2020 | $10,063.67 | $10,839.93 | $10,048.04 | $10,745.27 | 95,054,280,000 |
June 2020 | $9,471.42 | $10,221.85 | $9,403.00 | $10,058.77 | 112,284,350,000 |
May 2020 | $8,681.29 | $9,523.64 | $8,537.83 | $9,489.87 | 81,175,640,000 |
April 2020 | $7,459.50 | $8,957.27 | $7,288.11 | $8,889.55 | 79,171,670,000 |
March 2020 | $8,667.14 | $9,070.32 | $6,631.42 | $7,700.10 | 97,320,230,000 |
February 2020 | $9,190.72 | $9,838.37 | $8,264.16 | $8,567.37 | 53,886,320,000 |
January 2020 | $9,039.46 | $9,451.43 | $8,943.50 | $9,150.94 | 52,694,760,000 |
December 2019 | $8,672.84 | $9,052.00 | $8,435.40 | $8,972.60 | 46,214,040,000 |
