The Nasdaq Composite (IXIC) returned 73.5% between September 1, 2018 and September 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2023 | $14,129.96 | $14,149.62 | $13,982.42 | $14,031.81 | 4,033,960,000 |
August 2023 | $14,274.93 | $14,309.21 | $13,161.76 | $14,034.97 | 110,754,840,000 |
July 2023 | $13,798.70 | $14,446.55 | $13,567.25 | $14,346.02 | 96,983,440,000 |
June 2023 | $12,944.46 | $13,864.06 | $12,903.63 | $13,787.92 | 107,650,300,000 |
May 2023 | $12,210.05 | $13,154.29 | $11,925.37 | $12,935.29 | 101,290,320,000 |
April 2023 | $12,146.09 | $12,245.43 | $11,798.77 | $12,226.58 | 90,509,520,000 |
March 2023 | $11,447.58 | $12,227.93 | $10,982.80 | $12,221.91 | 120,323,510,000 |
February 2023 | $11,573.14 | $12,269.55 | $11,334.47 | $11,455.54 | 99,644,100,000 |
January 2023 | $10,562.06 | $11,691.89 | $10,265.04 | $11,584.55 | 106,732,920,000 |
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 |
