nasdaq september 2018

The Nasdaq Composite (IXIC) returned -0.5% in September 2018.

DATE OPEN HIGH LOW CLOSE VOLUME
September 28 2018
$8,024.50
$8,065.06
$8,015.87
$8,046.35
2,342,120,000
September 27 2018
$8,021.22
$8,071.56
$8,017.91
$8,041.97
2,073,930,000
September 26 2018
$8,011.68
$8,067.03
$7,982.76
$7,990.37
2,342,370,000
September 25 2018
$8,001.59
$8,014.12
$7,979.29
$8,007.47
2,328,660,000
September 24 2018
$7,939.38
$7,997.90
$7,912.47
$7,993.25
2,433,260,000
September 21 2018
$8,041.69
$8,057.26
$7,979.67
$7,986.96
3,729,890,000
September 20 2018
$7,993.53
$8,039.06
$7,986.41
$8,028.23
2,306,580,000
September 19 2018
$7,962.55
$7,976.12
$7,917.73
$7,950.04
2,167,720,000
September 18 2018
$7,903.57
$7,986.10
$7,901.01
$7,956.11
2,328,260,000
September 17 2018
$7,992.21
$8,002.78
$7,890.07
$7,895.79
2,303,600,000
September 14 2018
$8,026.16
$8,040.83
$7,979.78
$8,010.04
2,069,380,000
September 13 2018
$7,999.93
$8,037.51
$7,989.85
$8,013.71
2,332,930,000
September 12 2018
$7,958.87
$7,965.39
$7,884.05
$7,954.23
2,372,320,000
September 11 2018
$7,894.87
$7,986.32
$7,880.92
$7,972.47
2,345,080,000
September 10 2018
$7,939.57
$7,945.03
$7,890.39
$7,924.16
2,055,430,000
September 07 2018
$7,878.79
$7,962.53
$7,873.93
$7,902.54
2,158,930,000
September 06 2018
$7,998.27
$8,001.97
$7,885.49
$7,922.73
2,375,380,000
September 05 2018
$8,073.53
$8,077.84
$7,962.35
$7,995.17
2,602,810,000
September 04 2018
$8,087.95
$8,104.07
$8,042.14
$8,091.25
2,238,710,000