The Nasdaq Composite (IXIC) returned 3.5% in December 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $8,918.74 | $8,975.36 | $8,912.77 | $8,972.60 | 2,182,800,000 |
December 30 2019 | $9,004.45 | $9,006.36 | $8,909.19 | $8,945.99 | 2,042,420,000 |
December 27 2019 | $9,049.47 | $9,052.00 | $8,987.32 | $9,006.62 | 1,832,200,000 |
December 26 2019 | $8,970.21 | $9,022.46 | $8,968.46 | $9,022.39 | 1,634,920,000 |
December 24 2019 | $8,955.01 | $8,957.12 | $8,934.36 | $8,952.88 | 1,014,520,000 |
December 23 2019 | $8,950.20 | $8,956.64 | $8,934.55 | $8,945.65 | 2,025,450,000 |
December 20 2019 | $8,911.84 | $8,931.91 | $8,901.87 | $8,924.96 | 3,825,460,000 |
December 19 2019 | $8,838.97 | $8,888.13 | $8,838.97 | $8,887.22 | 2,415,950,000 |
December 18 2019 | $8,834.65 | $8,848.76 | $8,820.42 | $8,827.74 | 2,727,870,000 |
December 17 2019 | $8,829.47 | $8,831.99 | $8,804.60 | $8,823.36 | 2,374,120,000 |
December 16 2019 | $8,791.31 | $8,833.45 | $8,789.77 | $8,814.23 | 2,346,290,000 |
December 13 2019 | $8,713.91 | $8,768.87 | $8,697.58 | $8,734.88 | 2,188,720,000 |
December 12 2019 | $8,645.36 | $8,745.82 | $8,633.60 | $8,717.32 | 2,388,270,000 |
December 11 2019 | $8,631.12 | $8,658.48 | $8,622.36 | $8,654.05 | 1,937,850,000 |
December 10 2019 | $8,623.56 | $8,650.76 | $8,600.82 | $8,616.18 | 2,053,390,000 |
December 09 2019 | $8,650.86 | $8,678.85 | $8,619.77 | $8,621.83 | 2,088,520,000 |
December 06 2019 | $8,634.25 | $8,665.44 | $8,630.58 | $8,656.53 | 2,053,530,000 |
December 05 2019 | $8,587.93 | $8,588.89 | $8,541.92 | $8,570.70 | 2,123,380,000 |
December 04 2019 | $8,557.45 | $8,584.88 | $8,552.38 | $8,566.67 | 2,150,680,000 |
December 03 2019 | $8,460.72 | $8,523.98 | $8,435.40 | $8,520.64 | 2,308,600,000 |
December 02 2019 | $8,672.84 | $8,672.84 | $8,540.16 | $8,567.99 | 2,225,940,000 |
