The Nasdaq Composite (IXIC) returned 0.8% in September 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $6,461.28 | $6,497.98 | $6,454.86 | $6,495.96 | 1,970,720,000 |
September 28 2017 | $6,437.96 | $6,456.23 | $6,427.66 | $6,453.45 | 1,882,790,000 |
September 27 2017 | $6,414.37 | $6,472.65 | $6,405.36 | $6,453.26 | 2,068,400,000 |
September 26 2017 | $6,391.85 | $6,405.00 | $6,364.57 | $6,380.16 | 1,935,990,000 |
September 25 2017 | $6,403.11 | $6,408.05 | $6,343.96 | $6,370.59 | 2,061,150,000 |
September 22 2017 | $6,401.44 | $6,429.54 | $6,400.81 | $6,426.92 | 1,648,690,000 |
September 21 2017 | $6,448.57 | $6,448.57 | $6,405.30 | $6,422.69 | 1,779,600,000 |
September 20 2017 | $6,459.74 | $6,466.05 | $6,414.23 | $6,456.04 | 2,083,580,000 |
September 19 2017 | $6,465.57 | $6,467.79 | $6,446.75 | $6,461.32 | 1,816,080,000 |
September 18 2017 | $6,460.10 | $6,477.77 | $6,438.41 | $6,454.64 | 1,881,900,000 |
September 15 2017 | $6,426.16 | $6,464.27 | $6,419.65 | $6,448.47 | 2,827,910,000 |
September 14 2017 | $6,439.46 | $6,455.32 | $6,424.04 | $6,429.08 | 1,817,840,000 |
September 13 2017 | $6,440.72 | $6,460.42 | $6,433.20 | $6,460.19 | 1,944,630,000 |
September 12 2017 | $6,448.81 | $6,455.03 | $6,429.54 | $6,454.28 | 1,747,620,000 |
September 11 2017 | $6,411.18 | $6,439.11 | $6,410.71 | $6,432.26 | 1,819,310,000 |
September 08 2017 | $6,389.65 | $6,391.41 | $6,354.96 | $6,360.19 | 1,786,070,000 |
September 07 2017 | $6,402.94 | $6,413.07 | $6,379.81 | $6,397.87 | 2,000,910,000 |
September 06 2017 | $6,394.35 | $6,407.40 | $6,356.20 | $6,393.31 | 1,902,720,000 |
September 05 2017 | $6,414.82 | $6,426.51 | $6,334.59 | $6,375.57 | 1,889,620,000 |
September 01 2017 | $6,442.17 | $6,449.65 | $6,417.87 | $6,435.33 | 1,489,120,000 |
