The Nasdaq Composite (IXIC) returned 2.2% in April 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2017 | $6,072.87 | $6,074.04 | $6,040.71 | $6,047.61 | 1,995,160,000 |
April 27 2017 | $6,038.47 | $6,050.70 | $6,031.59 | $6,048.94 | 1,876,700,000 |
April 26 2017 | $6,028.12 | $6,040.89 | $6,021.72 | $6,025.23 | 1,894,210,000 |
April 25 2017 | $6,004.16 | $6,036.02 | $6,002.65 | $6,025.49 | 1,895,430,000 |
April 24 2017 | $5,979.96 | $5,989.92 | $5,970.25 | $5,983.82 | 1,836,570,000 |
April 21 2017 | $5,919.02 | $5,919.23 | $5,899.43 | $5,910.52 | 1,723,210,000 |
April 20 2017 | $5,887.87 | $5,926.23 | $5,880.20 | $5,916.78 | 1,749,110,000 |
April 19 2017 | $5,874.43 | $5,894.68 | $5,856.34 | $5,863.03 | 1,752,620,000 |
April 18 2017 | $5,838.59 | $5,860.04 | $5,828.57 | $5,849.47 | 1,608,870,000 |
April 17 2017 | $5,821.55 | $5,856.79 | $5,818.20 | $5,856.79 | 1,381,290,000 |
April 13 2017 | $5,828.37 | $5,856.54 | $5,805.15 | $5,805.15 | 1,581,870,000 |
April 12 2017 | $5,863.59 | $5,868.09 | $5,830.44 | $5,836.16 | 1,658,960,000 |
April 11 2017 | $5,871.16 | $5,878.94 | $5,819.29 | $5,866.77 | 1,821,650,000 |
April 10 2017 | $5,883.43 | $5,907.85 | $5,865.56 | $5,880.93 | 1,630,070,000 |
April 07 2017 | $5,873.94 | $5,892.07 | $5,855.51 | $5,877.81 | 1,692,150,000 |
April 06 2017 | $5,870.52 | $5,889.58 | $5,856.22 | $5,878.95 | 1,845,800,000 |
April 05 2017 | $5,911.92 | $5,936.39 | $5,856.26 | $5,864.48 | 2,204,490,000 |
April 04 2017 | $5,878.76 | $5,901.39 | $5,878.76 | $5,898.61 | 1,790,840,000 |
April 03 2017 | $5,917.32 | $5,928.93 | $5,867.73 | $5,894.68 | 1,854,200,000 |
