The average closing price for the Nasdaq Composite (IXIC) between 2000 and 2010 was $2,208.28. It was down 36.6% in that time. The latest price is $22,376.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $2,535.19 | $2,675.26 | $2,535.19 | $2,652.87 | 36,306,890,000 |
November 2010 | $2,520.45 | $2,592.94 | $2,459.79 | $2,498.23 | 40,893,560,000 |
October 2010 | $2,386.82 | $2,517.50 | $2,332.46 | $2,507.41 | 41,539,760,000 |
September 2010 | $2,142.75 | $2,400.06 | $2,141.95 | $2,368.62 | 41,586,870,000 |
August 2010 | $2,283.32 | $2,309.43 | $2,099.29 | $2,114.03 | 41,794,240,000 |
July 2010 | $2,110.75 | $2,307.60 | $2,061.14 | $2,254.70 | 43,910,370,000 |
June 2010 | $2,244.79 | $2,341.11 | $2,105.26 | $2,109.24 | 48,633,730,000 |
May 2010 | $2,472.32 | $2,503.00 | $2,140.53 | $2,257.04 | 57,203,120,000 |
April 2010 | $2,411.68 | $2,535.28 | $2,383.77 | $2,461.19 | 54,528,540,000 |
March 2010 | $2,247.40 | $2,432.25 | $2,247.33 | $2,397.96 | 54,955,550,000 |
February 2010 | $2,155.81 | $2,251.68 | $2,100.17 | $2,238.26 | 42,835,360,000 |
January 2010 | $2,294.41 | $2,326.28 | $2,140.34 | $2,147.35 | 45,625,830,000 |
December 2009 | $2,162.23 | $2,295.80 | $2,155.96 | $2,269.15 | 39,269,070,000 |
November 2009 | $2,047.42 | $2,205.32 | $2,024.27 | $2,144.60 | 38,877,300,000 |
October 2009 | $2,111.77 | $2,190.64 | $2,040.21 | $2,045.11 | 50,489,640,000 |
September 2009 | $2,001.30 | $2,167.70 | $1,958.04 | $2,122.42 | 49,652,910,000 |
August 2009 | $1,998.35 | $2,059.48 | $1,929.64 | $2,009.06 | 44,011,670,000 |
July 2009 | $1,846.12 | $2,009.81 | $1,727.05 | $1,978.50 | 47,084,360,000 |
June 2009 | $1,796.09 | $1,879.92 | $1,753.78 | $1,835.04 | 51,881,250,000 |
May 2009 | $1,719.29 | $1,774.33 | $1,664.19 | $1,774.33 | 47,352,030,000 |
April 2009 | $1,504.87 | $1,753.61 | $1,498.54 | $1,717.30 | 48,683,640,000 |
March 2009 | $1,356.13 | $1,587.00 | $1,265.52 | $1,528.59 | 49,480,930,000 |
February 2009 | $1,460.85 | $1,598.50 | $1,372.42 | $1,377.84 | 42,380,620,000 |
January 2009 | $1,578.87 | $1,665.63 | $1,434.08 | $1,476.42 | 39,995,600,000 |
December 2008 | $1,496.09 | $1,602.92 | $1,398.07 | $1,577.03 | 39,619,890,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
