The Nasdaq Composite (IXIC) returned 337.2% between 2009 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $6,844.04 | $7,003.89 | $6,734.13 | $6,903.39 | 38,755,950,000 |
November 2017 | $6,758.64 | $6,914.19 | $6,667.31 | $6,873.97 | 42,080,670,000 |
October 2017 | $6,506.08 | $6,737.75 | $6,484.14 | $6,727.67 | 41,620,780,000 |
September 2017 | $6,442.17 | $6,497.98 | $6,334.59 | $6,495.96 | 38,354,650,000 |
August 2017 | $6,372.16 | $6,435.27 | $6,177.19 | $6,428.66 | 41,368,170,000 |
July 2017 | $6,173.29 | $6,460.84 | $6,081.96 | $6,348.12 | 36,228,200,000 |
June 2017 | $6,215.91 | $6,341.70 | $6,087.81 | $6,140.42 | 50,292,320,000 |
May 2017 | $6,067.56 | $6,221.99 | $5,996.81 | $6,198.52 | 42,405,030,000 |
April 2017 | $5,917.32 | $6,074.04 | $5,805.15 | $6,047.61 | 33,894,020,000 |
March 2017 | $5,874.86 | $5,928.06 | $5,769.39 | $5,911.74 | 44,064,880,000 |
February 2017 | $5,654.51 | $5,867.89 | $5,616.40 | $5,825.44 | 36,811,150,000 |
January 2017 | $5,425.62 | $5,669.61 | $5,397.99 | $5,614.79 | 36,115,440,000 |
December 2016 | $5,323.88 | $5,512.37 | $5,238.21 | $5,383.12 | 38,648,510,000 |
November 2016 | $5,199.77 | $5,403.86 | $5,034.41 | $5,323.68 | 41,950,260,000 |
October 2016 | $5,300.29 | $5,340.52 | $5,169.76 | $5,189.14 | 34,708,450,000 |
September 2016 | $5,218.28 | $5,342.88 | $5,097.80 | $5,312.00 | 40,112,010,000 |
August 2016 | $5,167.42 | $5,275.74 | $5,109.80 | $5,213.22 | 38,754,780,000 |
July 2016 | $4,837.18 | $5,175.81 | $4,786.01 | $5,162.13 | 36,050,040,000 |
June 2016 | $4,928.97 | $4,980.14 | $4,574.25 | $4,842.67 | 44,213,900,000 |
May 2016 | $4,786.55 | $4,951.45 | $4,678.38 | $4,948.05 | 38,803,240,000 |
April 2016 | $4,842.55 | $4,969.32 | $4,740.84 | $4,775.36 | 38,014,300,000 |
March 2016 | $4,596.01 | $4,899.14 | $4,581.75 | $4,869.85 | 40,738,880,000 |
February 2016 | $4,587.59 | $4,636.93 | $4,209.76 | $4,557.95 | 43,108,650,000 |
January 2016 | $4,897.65 | $4,926.73 | $4,313.39 | $4,613.95 | 44,877,130,000 |
December 2015 | $5,129.64 | $5,176.77 | $4,871.59 | $5,007.41 | 40,617,940,000 |
