The Nasdaq Composite (IXIC) returned 1.8% in September 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $5,288.87 | $5,325.88 | $5,277.88 | $5,312.00 | 2,063,260,000 |
September 29 2016 | $5,311.31 | $5,317.00 | $5,254.52 | $5,269.15 | 1,946,150,000 |
September 28 2016 | $5,312.73 | $5,320.62 | $5,284.84 | $5,318.55 | 1,788,240,000 |
September 27 2016 | $5,254.18 | $5,306.81 | $5,251.32 | $5,305.71 | 1,754,700,000 |
September 26 2016 | $5,275.73 | $5,282.27 | $5,254.96 | $5,257.49 | 1,672,190,000 |
September 23 2016 | $5,327.43 | $5,329.71 | $5,301.63 | $5,305.75 | 1,762,700,000 |
September 22 2016 | $5,323.26 | $5,342.88 | $5,320.93 | $5,339.52 | 1,914,550,000 |
September 21 2016 | $5,263.65 | $5,299.40 | $5,233.94 | $5,295.18 | 2,001,890,000 |
September 20 2016 | $5,256.19 | $5,265.18 | $5,235.42 | $5,241.35 | 1,697,530,000 |
September 19 2016 | $5,263.55 | $5,281.07 | $5,222.91 | $5,235.03 | 1,792,650,000 |
September 16 2016 | $5,238.71 | $5,248.60 | $5,218.97 | $5,244.57 | 3,013,860,000 |
September 15 2016 | $5,178.10 | $5,254.78 | $5,176.25 | $5,249.69 | 1,950,940,000 |
September 14 2016 | $5,160.21 | $5,201.34 | $5,159.55 | $5,173.77 | 1,902,680,000 |
September 13 2016 | $5,181.14 | $5,195.03 | $5,131.27 | $5,155.25 | 2,071,460,000 |
September 12 2016 | $5,098.03 | $5,217.88 | $5,097.80 | $5,211.89 | 2,007,610,000 |
September 09 2016 | $5,217.95 | $5,225.93 | $5,125.91 | $5,125.91 | 2,208,690,000 |
September 08 2016 | $5,269.96 | $5,271.01 | $5,248.41 | $5,259.48 | 1,839,790,000 |
September 07 2016 | $5,274.23 | $5,287.61 | $5,261.92 | $5,283.93 | 1,878,460,000 |
September 06 2016 | $5,260.00 | $5,275.91 | $5,244.00 | $5,275.91 | 1,777,940,000 |
September 02 2016 | $5,249.66 | $5,263.39 | $5,231.02 | $5,249.90 | 1,474,200,000 |
September 01 2016 | $5,218.28 | $5,229.94 | $5,189.36 | $5,227.21 | 1,592,520,000 |
