what did the nasdaq close in november 2017

The closing price for the Nasdaq Composite (IXIC) in November 2017 was $6,873.97, on November 30, 2017. It was up 1.7% for the month. The latest price is $23,527.82.

DATEOPENHIGHLOWCLOSEVOLUME
November 30 2017
$6,852.80
$6,888.65
$6,838.48
$6,873.97
2,468,530,000
November 29 2017
$6,907.28
$6,908.33
$6,793.95
$6,824.39
2,456,990,000
November 28 2017
$6,893.72
$6,914.19
$6,866.21
$6,912.36
2,003,840,000
November 27 2017
$6,889.91
$6,897.43
$6,867.89
$6,878.52
1,781,550,000
November 24 2017
$6,878.11
$6,890.02
$6,873.74
$6,889.16
872,110,000
November 22 2017
$6,869.53
$6,874.52
$6,859.28
$6,867.36
1,589,150,000
November 21 2017
$6,820.55
$6,862.66
$6,820.02
$6,862.48
1,891,960,000
November 20 2017
$6,789.28
$6,795.83
$6,779.49
$6,790.71
1,811,750,000
November 17 2017
$6,794.45
$6,797.75
$6,777.43
$6,782.79
2,009,220,000
November 16 2017
$6,742.34
$6,806.67
$6,742.34
$6,793.29
2,020,380,000
November 15 2017
$6,700.68
$6,725.32
$6,667.31
$6,706.21
1,923,730,000
November 14 2017
$6,733.87
$6,743.63
$6,709.27
$6,737.87
1,988,230,000
November 13 2017
$6,727.39
$6,766.30
$6,723.43
$6,757.60
1,976,460,000
November 10 2017
$6,736.39
$6,757.34
$6,727.35
$6,750.94
1,979,120,000
November 09 2017
$6,737.45
$6,758.93
$6,687.28
$6,750.05
2,243,500,000
November 08 2017
$6,764.85
$6,791.65
$6,753.34
$6,789.12
2,121,340,000
November 07 2017
$6,785.44
$6,795.52
$6,750.35
$6,767.78
2,209,280,000
November 06 2017
$6,763.30
$6,790.67
$6,763.17
$6,786.44
2,173,120,000
November 03 2017
$6,737.09
$6,765.14
$6,712.93
$6,764.44
2,203,880,000
November 02 2017
$6,709.39
$6,719.97
$6,677.55
$6,714.94
2,282,300,000
November 01 2017
$6,758.64
$6,759.66
$6,691.48
$6,716.53
2,074,230,000
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.

Related Searches