The Nasdaq Composite (IXIC) returned 40.4% between January 1, 2021 and September 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 30 2024 | $18,069.83 | $18,198.16 | $17,997.56 | $18,189.17 | 5,846,150,000 |
Week of September 23 2024 | $17,994.91 | $18,327.34 | $17,863.38 | $18,119.59 | 26,480,050,000 |
Week of September 16 2024 | $17,573.70 | $18,099.93 | $17,480.66 | $17,948.32 | 30,735,810,000 |
Week of September 09 2024 | $16,835.67 | $17,719.14 | $16,732.84 | $17,683.98 | 25,968,820,000 |
Week of September 02 2024 | $17,585.45 | $17,585.45 | $16,668.57 | $16,690.83 | 21,357,850,000 |
Week of August 26 2024 | $17,867.85 | $17,909.09 | $17,439.40 | $17,713.62 | 25,944,170,000 |
Week of August 19 2024 | $17,649.74 | $18,017.69 | $17,585.58 | $17,877.79 | 26,080,880,000 |
Week of August 12 2024 | $16,793.64 | $17,674.65 | $16,699.39 | $17,631.72 | 25,961,810,000 |
Week of August 05 2024 | $15,712.53 | $16,789.22 | $15,708.54 | $16,745.30 | 30,274,030,000 |
Week of July 29 2024 | $17,444.39 | $17,791.58 | $16,582.79 | $16,776.16 | 29,732,520,000 |
Week of July 22 2024 | $17,923.65 | $18,128.38 | $17,033.96 | $17,357.88 | 28,163,090,000 |
Week of July 15 2024 | $18,485.91 | $18,641.53 | $17,691.43 | $17,726.94 | 28,240,750,000 |
Week of July 08 2024 | $18,371.86 | $18,671.07 | $18,238.78 | $18,398.45 | 27,566,190,000 |
Week of July 01 2024 | $17,773.90 | $18,366.31 | $17,657.64 | $18,352.76 | 18,281,500,000 |
Week of June 24 2024 | $17,640.26 | $18,035.00 | $17,494.02 | $17,732.60 | 29,988,800,000 |
Week of June 17 2024 | $17,697.30 | $17,936.79 | $17,620.57 | $17,689.36 | 26,735,840,000 |
Week of June 10 2024 | $17,083.45 | $17,741.80 | $17,057.34 | $17,688.88 | 25,666,800,000 |
Week of June 03 2024 | $16,865.70 | $17,235.73 | $16,646.43 | $17,133.13 | 21,360,956,677 |
Week of May 27 2024 | $16,988.31 | $17,032.66 | $16,445.54 | $16,735.02 | 26,279,240,000 |
Week of May 20 2024 | $16,702.02 | $16,996.39 | $16,678.37 | $16,920.79 | 33,972,590,000 |
Week of May 13 2024 | $16,400.31 | $16,797.83 | $16,334.86 | $16,685.97 | 41,781,860,000 |
Week of May 06 2024 | $16,208.54 | $16,437.39 | $16,197.86 | $16,340.87 | 22,939,420,000 |
Week of April 29 2024 | $16,007.00 | $16,204.71 | $15,557.64 | $16,156.33 | 25,268,630,000 |
Week of April 22 2024 | $15,396.13 | $15,981.00 | $15,265.66 | $15,927.90 | 23,742,310,000 |
Week of April 15 2024 | $16,276.47 | $16,295.27 | $15,222.78 | $15,282.01 | 25,152,430,000 |
