The Nasdaq Composite (IXIC) returned -5.6% in September 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $14,582.60 | $14,632.36 | $14,444.30 | $14,448.58 | 5,950,950,000 |
September 29 2021 | $14,614.88 | $14,676.62 | $14,493.67 | $14,512.44 | 5,294,600,000 |
September 28 2021 | $14,787.21 | $14,817.74 | $14,539.88 | $14,546.68 | 4,989,510,000 |
September 27 2021 | $14,954.18 | $15,003.16 | $14,864.96 | $14,969.97 | 4,650,790,000 |
September 24 2021 | $14,961.61 | $15,067.56 | $14,946.57 | $15,047.70 | 3,992,150,000 |
September 23 2021 | $14,960.00 | $15,085.44 | $14,932.51 | $15,052.24 | 4,196,130,000 |
September 22 2021 | $14,800.59 | $14,950.12 | $14,767.01 | $14,896.85 | 4,252,490,000 |
September 21 2021 | $14,803.36 | $14,847.03 | $14,696.47 | $14,746.40 | 4,083,010,000 |
September 20 2021 | $14,758.14 | $14,841.82 | $14,530.07 | $14,713.90 | 4,879,490,000 |
September 17 2021 | $15,163.36 | $15,166.56 | $14,998.73 | $15,043.97 | 6,709,540,000 |
September 16 2021 | $15,120.09 | $15,205.50 | $15,047.14 | $15,181.92 | 3,701,500,000 |
September 15 2021 | $15,071.34 | $15,174.38 | $14,984.68 | $15,161.53 | 4,465,140,000 |
September 14 2021 | $15,168.45 | $15,181.19 | $15,008.30 | $15,037.76 | 4,593,140,000 |
September 13 2021 | $15,211.43 | $15,215.44 | $15,030.85 | $15,105.58 | 4,723,370,000 |
September 10 2021 | $15,332.92 | $15,349.47 | $15,111.31 | $15,115.49 | 4,587,150,000 |
September 09 2021 | $15,296.06 | $15,352.38 | $15,245.17 | $15,248.25 | 4,031,140,000 |
September 08 2021 | $15,360.35 | $15,360.35 | $15,206.61 | $15,286.64 | 4,131,560,000 |
September 07 2021 | $15,375.98 | $15,403.44 | $15,343.28 | $15,374.33 | 4,014,250,000 |
September 03 2021 | $15,313.41 | $15,375.56 | $15,283.67 | $15,363.52 | 3,706,990,000 |
September 02 2021 | $15,358.47 | $15,380.07 | $15,285.35 | $15,331.18 | 4,050,510,000 |
September 01 2021 | $15,308.98 | $15,379.50 | $15,302.11 | $15,309.38 | 4,271,690,000 |
