The Nasdaq Composite (IXIC) returned -1.1% in September 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $4,574.38 | $4,620.16 | $4,559.18 | $4,620.16 | 2,398,350,000 |
September 29 2015 | $4,551.04 | $4,596.06 | $4,487.06 | $4,517.32 | 2,293,450,000 |
September 28 2015 | $4,665.06 | $4,665.21 | $4,529.41 | $4,543.97 | 2,387,610,000 |
September 25 2015 | $4,782.41 | $4,785.22 | $4,659.48 | $4,686.50 | 2,050,530,000 |
September 24 2015 | $4,717.89 | $4,746.21 | $4,670.12 | $4,734.48 | 1,995,820,000 |
September 23 2015 | $4,764.69 | $4,780.64 | $4,735.13 | $4,752.74 | 1,606,330,000 |
September 22 2015 | $4,762.29 | $4,776.28 | $4,716.91 | $4,756.72 | 2,042,880,000 |
September 21 2015 | $4,851.98 | $4,881.46 | $4,795.91 | $4,828.95 | 2,021,530,000 |
September 18 2015 | $4,828.71 | $4,878.71 | $4,819.09 | $4,827.23 | 3,272,150,000 |
September 17 2015 | $4,884.11 | $4,960.87 | $4,880.50 | $4,893.95 | 1,891,510,000 |
September 16 2015 | $4,860.43 | $4,893.44 | $4,848.15 | $4,889.24 | 1,666,380,000 |
September 15 2015 | $4,819.32 | $4,872.35 | $4,802.09 | $4,860.52 | 1,587,460,000 |
September 14 2015 | $4,831.98 | $4,832.00 | $4,791.08 | $4,805.76 | 1,467,740,000 |
September 11 2015 | $4,770.73 | $4,822.34 | $4,763.15 | $4,822.34 | 1,686,190,000 |
September 10 2015 | $4,749.96 | $4,826.33 | $4,746.52 | $4,796.25 | 1,845,770,000 |
September 09 2015 | $4,856.27 | $4,862.88 | $4,746.73 | $4,756.53 | 1,963,750,000 |
September 08 2015 | $4,769.72 | $4,815.04 | $4,754.89 | $4,811.93 | 1,765,600,000 |
September 04 2015 | $4,670.35 | $4,712.67 | $4,657.82 | $4,683.92 | 1,574,720,000 |
September 03 2015 | $4,763.10 | $4,800.18 | $4,721.91 | $4,733.50 | 1,803,320,000 |
September 02 2015 | $4,704.42 | $4,749.98 | $4,659.41 | $4,749.98 | 1,929,080,000 |
September 01 2015 | $4,673.61 | $4,722.13 | $4,614.91 | $4,636.10 | 2,253,750,000 |
