The Nasdaq Composite (IXIC) returned 1.2% in September 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $7,964.09 | $8,012.16 | $7,949.63 | $7,999.34 | 1,809,050,000 |
September 27 2019 | $8,047.11 | $8,051.83 | $7,890.28 | $7,939.63 | 2,041,250,000 |
September 26 2019 | $8,070.12 | $8,072.11 | $7,991.02 | $8,030.66 | 1,886,310,000 |
September 25 2019 | $7,990.66 | $8,095.00 | $7,935.57 | $8,077.38 | 2,022,080,000 |
September 24 2019 | $8,147.23 | $8,158.83 | $7,969.65 | $7,993.63 | 2,310,940,000 |
September 23 2019 | $8,106.49 | $8,135.81 | $8,085.34 | $8,112.46 | 1,781,750,000 |
September 20 2019 | $8,184.88 | $8,202.82 | $8,086.16 | $8,117.67 | 3,363,230,000 |
September 19 2019 | $8,193.59 | $8,237.43 | $8,174.32 | $8,182.88 | 1,818,430,000 |
September 18 2019 | $8,174.62 | $8,179.87 | $8,086.22 | $8,177.39 | 2,045,590,000 |
September 17 2019 | $8,148.65 | $8,188.23 | $8,139.82 | $8,186.02 | 1,857,350,000 |
September 16 2019 | $8,121.64 | $8,165.33 | $8,121.25 | $8,153.54 | 1,876,540,000 |
September 13 2019 | $8,190.57 | $8,210.20 | $8,165.47 | $8,176.71 | 1,984,570,000 |
September 12 2019 | $8,206.58 | $8,243.80 | $8,176.73 | $8,194.47 | 2,228,100,000 |
September 11 2019 | $8,091.68 | $8,169.68 | $8,081.56 | $8,169.68 | 2,322,610,000 |
September 10 2019 | $8,049.98 | $8,086.53 | $8,001.68 | $8,084.16 | 2,366,080,000 |
September 09 2019 | $8,130.91 | $8,131.66 | $8,052.34 | $8,087.44 | 2,186,660,000 |
September 06 2019 | $8,125.58 | $8,134.39 | $8,098.52 | $8,103.07 | 1,878,730,000 |
September 05 2019 | $8,061.29 | $8,134.42 | $8,061.29 | $8,116.83 | 2,108,700,000 |
September 04 2019 | $7,949.81 | $7,981.41 | $7,928.94 | $7,976.88 | 1,893,740,000 |
September 03 2019 | $7,906.44 | $7,940.37 | $7,847.32 | $7,874.16 | 1,938,780,000 |
