The Nasdaq Composite (IXIC) returned 88.7% between January 1, 2008 and December 31, 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $5,129.64 | $5,176.77 | $4,871.59 | $5,007.41 | 40,617,940,000 |
November 2015 | $5,065.64 | $5,163.47 | $4,908.66 | $5,108.67 | 36,834,860,000 |
October 2015 | $4,624.46 | $5,095.69 | $4,552.34 | $5,053.75 | 42,348,240,000 |
September 2015 | $4,673.61 | $4,960.87 | $4,487.06 | $4,620.16 | 41,503,920,000 |
August 2015 | $5,134.34 | $5,175.26 | $4,292.14 | $4,776.51 | 43,408,300,000 |
July 2015 | $5,029.05 | $5,231.94 | $4,901.51 | $5,128.28 | 40,633,420,000 |
June 2015 | $5,094.94 | $5,164.36 | $4,956.23 | $4,986.87 | 41,338,820,000 |
May 2015 | $4,966.32 | $5,111.54 | $4,888.17 | $5,070.03 | 35,994,540,000 |
April 2015 | $4,894.36 | $5,119.83 | $4,844.39 | $4,941.42 | 37,409,760,000 |
March 2015 | $4,973.43 | $5,042.14 | $4,825.93 | $4,900.88 | 41,204,240,000 |
February 2015 | $4,650.60 | $4,989.25 | $4,580.46 | $4,963.53 | 35,773,090,000 |
January 2015 | $4,760.24 | $4,777.01 | $4,563.11 | $4,635.24 | 38,719,030,000 |
December 2014 | $4,777.73 | $4,814.95 | $4,547.31 | $4,736.05 | 39,587,090,000 |
November 2014 | $4,633.71 | $4,810.86 | $4,594.92 | $4,791.63 | 32,967,990,000 |
October 2014 | $4,486.65 | $4,641.51 | $4,116.60 | $4,630.74 | 50,136,190,000 |
September 2014 | $4,592.42 | $4,610.57 | $4,464.44 | $4,493.39 | 39,631,130,000 |
August 2014 | $4,363.39 | $4,580.27 | $4,321.89 | $4,580.27 | 33,417,300,000 |
July 2014 | $4,424.71 | $4,485.93 | $4,351.04 | $4,369.77 | 39,536,410,000 |
June 2014 | $4,247.96 | $4,417.46 | $4,207.61 | $4,408.18 | 40,249,370,000 |
May 2014 | $4,121.25 | $4,252.08 | $4,021.05 | $4,242.62 | 39,290,130,000 |
April 2014 | $4,219.87 | $4,286.09 | $3,946.03 | $4,114.56 | 44,391,220,000 |
March 2014 | $4,261.42 | $4,371.71 | $4,131.81 | $4,198.99 | 46,796,180,000 |
February 2014 | $4,105.06 | $4,342.59 | $3,968.19 | $4,308.12 | 39,978,180,000 |
January 2014 | $4,160.03 | $4,246.55 | $4,044.76 | $4,103.88 | 45,227,610,000 |
December 2013 | $4,065.66 | $4,177.73 | $3,979.59 | $4,176.59 | 37,139,280,000 |
