The average closing price for the Nasdaq Composite (IXIC) in 2005 was $2,099.32. It was up 0.9% for the year. The latest price is $19,722.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $2,244.85 | $2,278.16 | $2,200.51 | $2,205.32 | 34,343,260,000 |
November 2005 | $2,109.89 | $2,269.30 | $2,108.86 | $2,232.82 | 35,854,200,000 |
October 2005 | $2,152.70 | $2,167.00 | $2,025.58 | $2,120.30 | 36,500,900,000 |
September 2005 | $2,150.03 | $2,186.83 | $2,093.06 | $2,151.69 | 34,790,080,000 |
August 2005 | $2,191.49 | $2,219.91 | $2,112.25 | $2,152.09 | 34,238,710,000 |
July 2005 | $2,060.97 | $2,201.39 | $2,050.30 | $2,184.83 | 32,702,310,000 |
June 2005 | $2,067.23 | $2,106.57 | $2,039.69 | $2,056.96 | 36,702,320,000 |
May 2005 | $1,923.23 | $2,076.80 | $1,916.03 | $2,068.22 | 34,223,410,000 |
April 2005 | $2,009.09 | $2,021.82 | $1,889.83 | $1,921.65 | 37,517,930,000 |
March 2005 | $2,057.47 | $2,100.57 | $1,968.58 | $1,999.23 | 39,780,380,000 |
February 2005 | $2,063.27 | $2,103.45 | $2,023.00 | $2,051.72 | 36,633,150,000 |
January 2005 | $2,184.75 | $2,191.60 | $2,008.68 | $2,062.41 | 43,135,970,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
