The Nasdaq Composite (IXIC) returned -1.4% in February 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $7,371.41 | $7,386.80 | $7,273.01 | $7,273.01 | 2,373,880,000 |
February 27 2018 | $7,416.17 | $7,438.09 | $7,330.35 | $7,330.35 | 2,155,850,000 |
February 26 2018 | $7,373.30 | $7,421.85 | $7,360.25 | $7,421.46 | 1,866,610,000 |
February 23 2018 | $7,261.35 | $7,337.83 | $7,232.50 | $7,337.39 | 1,879,460,000 |
February 22 2018 | $7,252.46 | $7,280.93 | $7,194.84 | $7,210.09 | 1,911,900,000 |
February 21 2018 | $7,258.48 | $7,338.64 | $7,218.11 | $7,218.23 | 1,946,010,000 |
February 20 2018 | $7,209.03 | $7,295.95 | $7,206.00 | $7,234.31 | 1,911,170,000 |
February 16 2018 | $7,236.51 | $7,303.26 | $7,226.38 | $7,239.47 | 2,019,830,000 |
February 15 2018 | $7,200.75 | $7,256.93 | $7,130.39 | $7,256.43 | 2,110,700,000 |
February 14 2018 | $6,979.24 | $7,152.05 | $6,977.07 | $7,143.62 | 2,211,460,000 |
February 13 2018 | $6,942.16 | $7,025.68 | $6,938.16 | $7,013.51 | 1,816,670,000 |
February 12 2018 | $6,936.68 | $7,023.62 | $6,879.69 | $6,981.96 | 2,240,420,000 |
February 09 2018 | $6,863.34 | $6,917.01 | $6,630.67 | $6,874.49 | 3,155,990,000 |
February 08 2018 | $7,067.30 | $7,073.99 | $6,776.77 | $6,777.16 | 2,707,700,000 |
February 07 2018 | $7,086.20 | $7,170.34 | $7,051.53 | $7,051.98 | 2,366,970,000 |
February 06 2018 | $6,837.56 | $7,126.55 | $6,824.82 | $7,115.88 | 3,131,030,000 |
February 05 2018 | $7,165.96 | $7,277.36 | $6,967.53 | $6,967.53 | 3,106,870,000 |
February 02 2018 | $7,347.59 | $7,364.43 | $7,238.18 | $7,240.95 | 2,587,770,000 |
February 01 2018 | $7,377.17 | $7,441.09 | $7,362.28 | $7,385.86 | 2,291,680,000 |
