The Nasdaq Composite (IXIC) returned 18% between 1999 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2011 | $2,615.67 | $2,674.53 | $2,518.01 | $2,605.15 | 33,177,490,000 |
November 2011 | $2,607.31 | $2,730.39 | $2,441.48 | $2,620.34 | 38,397,210,000 |
October 2011 | $2,401.19 | $2,753.37 | $2,298.89 | $2,684.41 | 42,787,830,000 |
September 2011 | $2,583.34 | $2,643.37 | $2,414.31 | $2,415.40 | 42,996,470,000 |
August 2011 | $2,791.45 | $2,796.24 | $2,331.65 | $2,579.46 | 56,977,870,000 |
July 2011 | $2,775.08 | $2,878.94 | $2,724.99 | $2,756.38 | 37,282,980,000 |
June 2011 | $2,829.39 | $2,834.05 | $2,599.86 | $2,773.52 | 42,570,710,000 |
May 2011 | $2,881.28 | $2,887.75 | $2,739.85 | $2,835.30 | 42,067,110,000 |
April 2011 | $2,796.67 | $2,876.83 | $2,706.50 | $2,873.54 | 38,024,600,000 |
March 2011 | $2,791.08 | $2,802.32 | $2,603.50 | $2,781.07 | 45,049,990,000 |
February 2011 | $2,717.61 | $2,840.51 | $2,705.54 | $2,782.27 | 39,225,340,000 |
January 2011 | $2,676.65 | $2,766.17 | $2,663.64 | $2,700.08 | 40,221,760,000 |
December 2010 | $2,535.19 | $2,675.26 | $2,535.19 | $2,652.87 | 36,306,890,000 |
November 2010 | $2,520.45 | $2,592.94 | $2,459.79 | $2,498.23 | 40,893,560,000 |
October 2010 | $2,386.82 | $2,517.50 | $2,332.46 | $2,507.41 | 41,539,760,000 |
September 2010 | $2,142.75 | $2,400.06 | $2,141.95 | $2,368.62 | 41,586,870,000 |
August 2010 | $2,283.32 | $2,309.43 | $2,099.29 | $2,114.03 | 41,794,240,000 |
July 2010 | $2,110.75 | $2,307.60 | $2,061.14 | $2,254.70 | 43,910,370,000 |
June 2010 | $2,244.79 | $2,341.11 | $2,105.26 | $2,109.24 | 48,633,730,000 |
May 2010 | $2,472.32 | $2,503.00 | $2,140.53 | $2,257.04 | 57,203,120,000 |
April 2010 | $2,411.68 | $2,535.28 | $2,383.77 | $2,461.19 | 54,528,540,000 |
March 2010 | $2,247.40 | $2,432.25 | $2,247.33 | $2,397.96 | 54,955,550,000 |
February 2010 | $2,155.81 | $2,251.68 | $2,100.17 | $2,238.26 | 42,835,360,000 |
January 2010 | $2,294.41 | $2,326.28 | $2,140.34 | $2,147.35 | 45,625,830,000 |
December 2009 | $2,162.23 | $2,295.80 | $2,155.96 | $2,269.15 | 39,269,070,000 |
