The Nasdaq Composite (IXIC) returned 236.3% between December 1, 2006 and July 31, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2019 | $8,145.85 | $8,339.64 | $8,059.29 | $8,175.42 | 39,238,360,000 |
June 2019 | $7,441.21 | $8,088.88 | $7,292.22 | $8,006.24 | 44,505,410,000 |
May 2019 | $8,132.93 | $8,164.71 | $7,448.23 | $7,453.15 | 47,405,100,000 |
April 2019 | $7,800.24 | $8,176.08 | $7,777.09 | $8,095.39 | 43,162,800,000 |
March 2019 | $7,587.45 | $7,850.11 | $7,332.92 | $7,729.32 | 49,145,540,000 |
February 2019 | $7,256.37 | $7,602.69 | $7,225.14 | $7,532.53 | 42,304,540,000 |
January 2019 | $6,506.91 | $7,303.12 | $6,457.13 | $7,281.74 | 49,199,040,000 |
December 2018 | $7,486.13 | $7,486.51 | $6,190.17 | $6,635.28 | 48,808,340,000 |
November 2018 | $7,327.82 | $7,572.93 | $6,830.76 | $7,330.54 | 48,560,650,000 |
October 2018 | $8,091.50 | $8,107.38 | $6,922.83 | $7,305.90 | 61,400,960,000 |
September 2018 | $8,087.95 | $8,104.07 | $7,873.93 | $8,046.35 | 44,545,790,000 |
August 2018 | $7,701.82 | $8,133.30 | $7,659.52 | $8,109.54 | 45,900,880,000 |
July 2018 | $7,451.90 | $7,933.31 | $7,443.10 | $7,671.79 | 38,678,490,000 |
June 2018 | $7,487.66 | $7,806.60 | $7,419.56 | $7,510.30 | 48,305,960,000 |
May 2018 | $7,053.65 | $7,492.42 | $6,991.14 | $7,442.12 | 45,405,220,000 |
April 2018 | $7,016.17 | $7,319.58 | $6,805.96 | $7,066.27 | 42,932,190,000 |
March 2018 | $7,274.75 | $7,637.27 | $6,901.07 | $7,063.45 | 48,355,130,000 |
February 2018 | $7,377.17 | $7,441.09 | $6,630.67 | $7,273.01 | 43,791,970,000 |
January 2018 | $6,937.65 | $7,505.77 | $6,924.08 | $7,411.48 | 44,405,890,000 |
December 2017 | $6,844.04 | $7,003.89 | $6,734.13 | $6,903.39 | 38,573,170,000 |
November 2017 | $6,758.64 | $6,914.19 | $6,667.31 | $6,873.97 | 41,870,380,000 |
October 2017 | $6,506.08 | $6,737.75 | $6,484.14 | $6,727.67 | 41,421,370,000 |
September 2017 | $6,442.17 | $6,497.98 | $6,334.59 | $6,495.96 | 38,177,120,000 |
August 2017 | $6,372.16 | $6,435.27 | $6,177.19 | $6,428.66 | 41,236,800,000 |
July 2017 | $6,173.29 | $6,460.84 | $6,081.96 | $6,348.12 | 36,063,120,000 |
