The Nasdaq Composite (IXIC) returned 12.3% in November 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 1999 | $3,424.61 | $3,424.61 | $3,326.53 | $3,336.16 | 1,548,680,000 |
November 29 1999 | $3,458.13 | $3,468.32 | $3,421.36 | $3,421.37 | 1,543,750,000 |
November 26 1999 | $3,455.14 | $3,469.35 | $3,444.13 | $3,447.81 | 730,780,000 |
November 24 1999 | $3,351.66 | $3,420.50 | $3,328.03 | $3,420.50 | 1,290,550,000 |
November 23 1999 | $3,408.68 | $3,411.23 | $3,320.67 | $3,342.87 | 1,456,310,000 |
November 22 1999 | $3,399.06 | $3,400.23 | $3,357.68 | $3,392.56 | 1,374,760,000 |
November 19 1999 | $3,351.75 | $3,373.00 | $3,335.63 | $3,369.25 | 1,422,350,000 |
November 18 1999 | $3,301.49 | $3,347.11 | $3,288.68 | $3,347.11 | 1,592,920,000 |
November 17 1999 | $3,308.88 | $3,324.24 | $3,268.85 | $3,269.39 | 1,652,650,000 |
November 16 1999 | $3,242.92 | $3,295.52 | $3,235.20 | $3,295.52 | 1,486,980,000 |
November 15 1999 | $3,230.26 | $3,236.35 | $3,214.58 | $3,219.54 | 1,283,340,000 |
November 12 1999 | $3,220.98 | $3,222.99 | $3,124.77 | $3,221.15 | 1,409,070,000 |
November 11 1999 | $3,186.41 | $3,201.38 | $3,169.04 | $3,197.29 | 1,382,840,000 |
November 10 1999 | $3,126.09 | $3,186.57 | $3,122.04 | $3,155.96 | 1,433,250,000 |
November 09 1999 | $3,172.99 | $3,174.81 | $3,099.22 | $3,125.04 | 1,470,420,000 |
November 08 1999 | $3,072.04 | $3,148.20 | $3,068.86 | $3,143.97 | 1,300,800,000 |
November 05 1999 | $3,100.13 | $3,118.06 | $3,081.46 | $3,102.29 | 1,346,320,000 |
November 04 1999 | $3,067.08 | $3,077.41 | $3,030.31 | $3,055.95 | 1,364,610,000 |
November 03 1999 | $3,021.53 | $3,040.94 | $3,011.94 | $3,028.51 | 1,339,050,000 |
November 02 1999 | $2,984.43 | $3,014.84 | $2,971.68 | $2,981.63 | 1,248,540,000 |
November 01 1999 | $2,970.93 | $2,997.90 | $2,967.63 | $2,967.65 | 1,076,080,000 |
