The Nasdaq Composite (IXIC) returned 150% between 2000 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $11,475.17 | $11,571.64 | $10,207.47 | $10,466.48 | 100,007,430,000 |
November 2022 | $11,154.74 | $11,492.62 | $10,262.93 | $11,468.00 | 101,572,370,000 |
October 2022 | $10,659.01 | $11,230.44 | $10,088.83 | $10,988.15 | 98,292,380,000 |
September 2022 | $11,707.44 | $12,270.19 | $10,572.33 | $10,575.62 | 98,888,530,000 |
August 2022 | $12,317.96 | $13,181.09 | $11,790.02 | $11,816.20 | 110,367,680,000 |
July 2022 | $11,006.83 | $12,426.26 | $10,911.45 | $12,390.69 | 94,293,720,000 |
June 2022 | $12,176.89 | $12,320.12 | $10,565.14 | $11,028.74 | 113,875,890,000 |
May 2022 | $12,331.69 | $12,985.01 | $11,035.69 | $12,081.39 | 111,465,680,000 |
April 2022 | $14,269.53 | $14,534.38 | $12,315.74 | $12,334.64 | 96,581,010,000 |
March 2022 | $13,716.70 | $14,646.90 | $12,555.35 | $14,220.52 | 131,081,330,000 |
February 2022 | $14,277.43 | $14,509.56 | $12,587.88 | $13,751.40 | 89,543,300,000 |
January 2022 | $15,732.50 | $15,852.14 | $13,094.65 | $14,239.88 | 100,106,820,000 |
December 2021 | $15,752.27 | $15,901.47 | $14,860.04 | $15,644.97 | 104,264,460,000 |
November 2021 | $15,541.26 | $16,212.23 | $15,451.39 | $15,537.69 | 109,314,860,000 |
October 2021 | $14,494.93 | $15,504.12 | $14,181.69 | $15,498.39 | 99,492,020,000 |
September 2021 | $15,308.98 | $15,403.44 | $14,444.30 | $14,448.58 | 95,275,100,000 |
August 2021 | $14,758.60 | $15,288.08 | $14,423.16 | $15,259.24 | 88,083,480,000 |
July 2021 | $14,493.69 | $14,863.65 | $14,178.66 | $14,672.68 | 88,708,530,000 |
June 2021 | $13,829.06 | $14,535.97 | $13,548.93 | $14,503.95 | 108,377,000,000 |
May 2021 | $14,031.77 | $14,042.12 | $13,002.54 | $13,748.74 | 89,415,440,000 |
April 2021 | $13,414.32 | $14,211.57 | $13,404.18 | $13,962.68 | 91,591,470,000 |
March 2021 | $13,406.16 | $13,620.71 | $12,397.05 | $13,246.87 | 134,201,470,000 |
February 2021 | $13,226.18 | $14,175.12 | $13,003.98 | $13,192.35 | 142,926,770,000 |
January 2021 | $12,958.52 | $13,728.98 | $12,543.24 | $13,070.69 | 139,796,850,000 |
December 2020 | $12,313.36 | $12,973.33 | $12,214.74 | $12,888.28 | 112,635,010,000 |
