The Nasdaq Composite (IXIC) returned 0.9% in December 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $6,952.61 | $6,954.98 | $6,903.39 | $6,903.39 | 1,571,730,000 |
December 28 2017 | $6,953.38 | $6,954.80 | $6,936.75 | $6,950.16 | 1,311,320,000 |
December 27 2017 | $6,941.45 | $6,955.38 | $6,931.34 | $6,939.34 | 1,409,540,000 |
December 26 2017 | $6,928.92 | $6,942.14 | $6,915.56 | $6,936.25 | 1,304,340,000 |
December 22 2017 | $6,958.02 | $6,962.26 | $6,944.45 | $6,959.96 | 1,539,250,000 |
December 21 2017 | $6,972.88 | $6,992.63 | $6,961.21 | $6,965.36 | 1,815,620,000 |
December 20 2017 | $6,991.25 | $6,991.25 | $6,935.42 | $6,960.96 | 1,874,550,000 |
December 19 2017 | $6,991.25 | $6,995.88 | $6,951.49 | $6,963.85 | 2,071,060,000 |
December 18 2017 | $6,980.40 | $7,003.89 | $6,975.54 | $6,994.76 | 2,144,360,000 |
December 15 2017 | $6,871.55 | $6,945.82 | $6,871.45 | $6,936.58 | 3,510,420,000 |
December 14 2017 | $6,887.38 | $6,901.13 | $6,851.63 | $6,856.53 | 1,985,200,000 |
December 13 2017 | $6,880.41 | $6,897.62 | $6,871.87 | $6,875.80 | 1,919,560,000 |
December 12 2017 | $6,872.71 | $6,884.80 | $6,856.30 | $6,862.32 | 1,861,560,000 |
December 11 2017 | $6,847.64 | $6,879.80 | $6,844.88 | $6,875.08 | 1,818,970,000 |
December 08 2017 | $6,859.95 | $6,870.48 | $6,831.61 | $6,840.08 | 1,806,040,000 |
December 07 2017 | $6,785.74 | $6,829.29 | $6,778.20 | $6,812.84 | 1,934,120,000 |
December 06 2017 | $6,742.07 | $6,787.42 | $6,734.13 | $6,776.38 | 1,891,850,000 |
December 05 2017 | $6,759.14 | $6,836.45 | $6,752.32 | $6,762.21 | 2,083,540,000 |
December 04 2017 | $6,897.13 | $6,899.23 | $6,770.69 | $6,775.37 | 2,426,570,000 |
December 01 2017 | $6,844.04 | $6,872.17 | $6,737.16 | $6,847.59 | 2,293,570,000 |
