The Nasdaq Composite (IXIC) returned 149.4% between January 20, 2008 and January 19, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2017 | $5,425.62 | $5,584.26 | $5,397.99 | $5,540.08 | 21,562,580,000 |
December 2016 | $5,323.88 | $5,512.37 | $5,238.21 | $5,383.12 | 38,559,260,000 |
November 2016 | $5,199.77 | $5,403.86 | $5,034.41 | $5,323.68 | 41,870,720,000 |
October 2016 | $5,300.29 | $5,340.52 | $5,169.76 | $5,189.14 | 34,644,850,000 |
September 2016 | $5,218.28 | $5,342.88 | $5,097.80 | $5,312.00 | 40,054,600,000 |
August 2016 | $5,167.42 | $5,275.74 | $5,109.80 | $5,213.22 | 38,754,780,000 |
July 2016 | $4,837.18 | $5,175.81 | $4,786.01 | $5,162.13 | 36,050,040,000 |
June 2016 | $4,928.97 | $4,980.14 | $4,574.25 | $4,842.67 | 44,213,900,000 |
May 2016 | $4,786.55 | $4,951.45 | $4,678.38 | $4,948.05 | 38,803,240,000 |
April 2016 | $4,842.55 | $4,969.32 | $4,740.84 | $4,775.36 | 38,014,300,000 |
March 2016 | $4,596.01 | $4,899.14 | $4,581.75 | $4,869.85 | 40,738,880,000 |
February 2016 | $4,587.59 | $4,636.93 | $4,209.76 | $4,557.95 | 43,108,650,000 |
January 2016 | $4,897.65 | $4,926.73 | $4,313.39 | $4,613.95 | 44,877,130,000 |
December 2015 | $5,129.64 | $5,176.77 | $4,871.59 | $5,007.41 | 40,617,940,000 |
November 2015 | $5,065.64 | $5,163.47 | $4,908.66 | $5,108.67 | 36,834,860,000 |
October 2015 | $4,624.46 | $5,095.69 | $4,552.34 | $5,053.75 | 42,348,240,000 |
September 2015 | $4,673.61 | $4,960.87 | $4,487.06 | $4,620.16 | 41,503,920,000 |
August 2015 | $5,134.34 | $5,175.26 | $4,292.14 | $4,776.51 | 43,408,300,000 |
July 2015 | $5,029.05 | $5,231.94 | $4,901.51 | $5,128.28 | 40,633,420,000 |
June 2015 | $5,094.94 | $5,164.36 | $4,956.23 | $4,986.87 | 41,338,820,000 |
May 2015 | $4,966.32 | $5,111.54 | $4,888.17 | $5,070.03 | 35,994,540,000 |
April 2015 | $4,894.36 | $5,119.83 | $4,844.39 | $4,941.42 | 37,409,760,000 |
March 2015 | $4,973.43 | $5,042.14 | $4,825.93 | $4,900.88 | 41,204,240,000 |
February 2015 | $4,650.60 | $4,989.25 | $4,580.46 | $4,963.53 | 35,773,090,000 |
January 2015 | $4,760.24 | $4,777.01 | $4,563.11 | $4,635.24 | 38,719,030,000 |
