The Nasdaq Composite (IXIC) returned -2.4% in December 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $5,047.04 | $5,058.06 | $5,007.01 | $5,007.41 | 1,437,480,000 |
December 30 2015 | $5,101.18 | $5,102.35 | $5,065.68 | $5,065.85 | 1,247,530,000 |
December 29 2015 | $5,066.52 | $5,116.99 | $5,065.89 | $5,107.94 | 1,383,470,000 |
December 28 2015 | $5,032.29 | $5,041.27 | $4,999.07 | $5,040.99 | 1,310,650,000 |
December 24 2015 | $5,046.19 | $5,063.28 | $5,043.65 | $5,048.49 | 706,880,000 |
December 23 2015 | $5,025.55 | $5,046.09 | $5,020.44 | $5,045.93 | 1,591,490,000 |
December 22 2015 | $4,988.68 | $5,007.77 | $4,964.08 | $5,001.11 | 1,556,670,000 |
December 21 2015 | $4,957.53 | $4,968.92 | $4,928.93 | $4,968.92 | 1,673,400,000 |
December 18 2015 | $4,982.58 | $4,996.49 | $4,921.33 | $4,923.08 | 3,765,210,000 |
December 17 2015 | $5,087.17 | $5,088.58 | $5,002.55 | $5,002.55 | 1,897,220,000 |
December 16 2015 | $5,033.48 | $5,078.99 | $4,992.63 | $5,071.13 | 2,036,610,000 |
December 15 2015 | $4,991.21 | $5,026.54 | $4,986.99 | $4,995.36 | 2,054,710,000 |
December 14 2015 | $4,932.61 | $4,953.60 | $4,871.59 | $4,952.23 | 2,216,060,000 |
December 11 2015 | $4,979.77 | $4,996.19 | $4,928.67 | $4,933.47 | 2,084,950,000 |
December 10 2015 | $5,026.30 | $5,075.65 | $5,019.31 | $5,045.17 | 1,746,520,000 |
December 09 2015 | $5,077.21 | $5,106.37 | $5,000.12 | $5,022.87 | 2,003,450,000 |
December 08 2015 | $5,050.52 | $5,111.73 | $5,045.73 | $5,098.24 | 1,871,450,000 |
December 07 2015 | $5,139.46 | $5,139.78 | $5,082.23 | $5,101.81 | 1,952,690,000 |
December 04 2015 | $5,050.93 | $5,147.00 | $5,043.49 | $5,142.27 | 1,897,490,000 |
December 03 2015 | $5,143.16 | $5,144.60 | $5,011.72 | $5,037.53 | 2,088,100,000 |
December 02 2015 | $5,158.82 | $5,176.77 | $5,117.15 | $5,123.22 | 2,060,340,000 |
December 01 2015 | $5,129.64 | $5,156.31 | $5,120.17 | $5,156.31 | 2,035,570,000 |
