The Nasdaq Composite (IXIC) returned 43.7% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $2,292.92 | $2,293.59 | $2,269.11 | $2,269.15 | 1,237,820,000 |
December 30 2009 | $2,284.56 | $2,293.02 | $2,280.16 | $2,291.28 | 1,312,670,000 |
December 29 2009 | $2,293.94 | $2,294.75 | $2,286.57 | $2,288.40 | 1,177,710,000 |
December 28 2009 | $2,290.04 | $2,295.80 | $2,280.56 | $2,291.08 | 1,232,130,000 |
December 24 2009 | $2,273.95 | $2,285.89 | $2,273.40 | $2,285.69 | 632,650,000 |
December 23 2009 | $2,257.21 | $2,271.33 | $2,253.67 | $2,269.64 | 1,582,900,000 |
December 22 2009 | $2,242.61 | $2,253.73 | $2,241.33 | $2,252.67 | 1,724,200,000 |
December 21 2009 | $2,224.04 | $2,242.22 | $2,224.04 | $2,237.66 | 1,808,830,000 |
December 18 2009 | $2,197.57 | $2,213.18 | $2,190.69 | $2,211.69 | 2,848,410,000 |
December 17 2009 | $2,193.50 | $2,198.51 | $2,178.05 | $2,180.05 | 1,904,840,000 |
December 16 2009 | $2,210.35 | $2,220.46 | $2,203.33 | $2,206.91 | 2,022,440,000 |
December 15 2009 | $2,203.54 | $2,217.63 | $2,197.76 | $2,201.05 | 1,946,960,000 |
December 14 2009 | $2,202.31 | $2,212.56 | $2,193.20 | $2,212.10 | 1,841,890,000 |
December 11 2009 | $2,200.96 | $2,202.40 | $2,179.51 | $2,190.31 | 1,754,430,000 |
December 10 2009 | $2,194.90 | $2,202.84 | $2,187.08 | $2,190.86 | 1,946,370,000 |
December 09 2009 | $2,170.02 | $2,185.70 | $2,155.96 | $2,183.73 | 1,906,210,000 |
December 08 2009 | $2,174.72 | $2,187.19 | $2,160.43 | $2,172.99 | 1,981,800,000 |
December 07 2009 | $2,191.35 | $2,201.42 | $2,183.13 | $2,189.61 | 1,878,980,000 |
December 04 2009 | $2,203.75 | $2,214.39 | $2,169.66 | $2,194.35 | 2,305,950,000 |
December 03 2009 | $2,190.42 | $2,203.75 | $2,172.04 | $2,173.14 | 2,001,660,000 |
December 02 2009 | $2,178.51 | $2,198.55 | $2,177.82 | $2,185.03 | 2,068,920,000 |
December 01 2009 | $2,162.23 | $2,182.24 | $2,162.23 | $2,175.81 | 2,151,300,000 |
November 30 2009 | $2,135.93 | $2,146.93 | $2,120.70 | $2,144.60 | 1,986,050,000 |
November 27 2009 | $2,115.96 | $2,155.41 | $2,113.99 | $2,138.44 | 971,990,000 |
November 25 2009 | $2,174.00 | $2,178.62 | $2,170.06 | $2,176.05 | 1,398,610,000 |
