The Nasdaq Composite (IXIC) returned 1.1% in December 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $5,440.17 | $5,441.90 | $5,371.89 | $5,383.12 | 1,550,820,000 |
December 29 2016 | $5,437.51 | $5,450.63 | $5,415.18 | $5,432.09 | 1,264,480,000 |
December 28 2016 | $5,497.44 | $5,498.91 | $5,434.70 | $5,438.56 | 1,322,130,000 |
December 27 2016 | $5,470.76 | $5,512.37 | $5,469.61 | $5,487.44 | 1,216,870,000 |
December 23 2016 | $5,441.76 | $5,462.69 | $5,441.76 | $5,462.69 | 1,144,280,000 |
December 22 2016 | $5,472.01 | $5,472.01 | $5,432.77 | $5,447.42 | 1,582,600,000 |
December 21 2016 | $5,482.63 | $5,486.26 | $5,465.31 | $5,471.43 | 1,493,900,000 |
December 20 2016 | $5,473.53 | $5,489.47 | $5,471.71 | $5,483.94 | 1,678,040,000 |
December 19 2016 | $5,441.20 | $5,483.42 | $5,436.54 | $5,457.44 | 1,685,800,000 |
December 16 2016 | $5,467.82 | $5,474.58 | $5,426.01 | $5,437.16 | 3,257,750,000 |
December 15 2016 | $5,443.51 | $5,485.12 | $5,439.39 | $5,456.85 | 2,095,910,000 |
December 14 2016 | $5,465.69 | $5,476.25 | $5,425.73 | $5,436.67 | 1,974,150,000 |
December 13 2016 | $5,433.57 | $5,486.75 | $5,430.72 | $5,463.83 | 2,085,710,000 |
December 12 2016 | $5,428.22 | $5,434.90 | $5,394.42 | $5,412.54 | 1,927,560,000 |
December 09 2016 | $5,436.11 | $5,450.16 | $5,427.12 | $5,444.50 | 2,038,700,000 |
December 08 2016 | $5,394.15 | $5,425.52 | $5,389.10 | $5,417.36 | 2,231,070,000 |
December 07 2016 | $5,322.67 | $5,397.93 | $5,307.31 | $5,393.76 | 2,122,590,000 |
December 06 2016 | $5,317.74 | $5,333.99 | $5,299.94 | $5,333.00 | 1,974,850,000 |
December 05 2016 | $5,283.58 | $5,321.09 | $5,269.57 | $5,308.89 | 1,798,160,000 |
December 02 2016 | $5,249.02 | $5,274.54 | $5,239.27 | $5,255.65 | 1,848,930,000 |
December 01 2016 | $5,323.88 | $5,326.34 | $5,238.21 | $5,251.11 | 2,264,960,000 |
