The closing price for the Nasdaq Composite (IXIC) between January 1, 2007 and December 31, 2009 was $2,269.15, on December 31, 2009. It was down 6.6% in that time. The latest price is $16,686.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $2,290.04 | $2,295.80 | $2,269.11 | $2,269.15 | 4,960,330,000 |
Week of December 21 2009 | $2,224.04 | $2,285.89 | $2,224.04 | $2,285.69 | 5,748,580,000 |
Week of December 14 2009 | $2,202.31 | $2,220.46 | $2,178.05 | $2,211.69 | 10,564,540,000 |
Week of December 07 2009 | $2,191.35 | $2,202.84 | $2,155.96 | $2,190.31 | 9,467,790,000 |
Week of November 30 2009 | $2,135.93 | $2,214.39 | $2,120.70 | $2,194.35 | 10,513,880,000 |
Week of November 23 2009 | $2,168.95 | $2,189.50 | $2,113.99 | $2,138.44 | 6,069,260,000 |
Week of November 16 2009 | $2,177.31 | $2,205.32 | $2,137.06 | $2,146.04 | 10,153,940,000 |
Week of November 09 2009 | $2,128.46 | $2,179.19 | $2,128.15 | $2,167.88 | 9,942,320,000 |
Week of November 02 2009 | $2,047.42 | $2,117.62 | $2,024.27 | $2,112.44 | 10,725,730,000 |
Week of October 26 2009 | $2,158.81 | $2,183.61 | $2,040.21 | $2,045.11 | 12,382,050,000 |
Week of October 19 2009 | $2,162.41 | $2,190.64 | $2,130.70 | $2,154.47 | 11,353,850,000 |
Week of October 12 2009 | $2,145.63 | $2,173.95 | $2,128.39 | $2,156.80 | 10,503,050,000 |
Week of October 05 2009 | $2,056.52 | $2,139.65 | $2,049.04 | $2,139.28 | 11,094,410,000 |
Week of September 28 2009 | $2,101.92 | $2,141.40 | $2,040.73 | $2,048.11 | 11,749,940,000 |
Week of September 21 2009 | $2,121.34 | $2,167.70 | $2,085.35 | $2,090.92 | 12,553,800,000 |
Week of September 14 2009 | $2,066.15 | $2,140.60 | $2,065.80 | $2,132.86 | 12,876,460,000 |
Week of September 07 2009 | $2,034.74 | $2,088.93 | $2,023.03 | $2,080.90 | 9,300,490,000 |
Week of August 31 2009 | $2,011.14 | $2,034.78 | $1,958.04 | $2,018.78 | 10,584,710,000 |
Week of August 24 2009 | $2,026.11 | $2,059.48 | $1,993.03 | $2,028.77 | 10,501,630,000 |
Week of August 17 2009 | $1,949.23 | $2,021.86 | $1,929.64 | $2,020.90 | 9,868,970,000 |
Week of August 10 2009 | $1,991.44 | $2,015.26 | $1,962.08 | $1,985.52 | 9,908,200,000 |
Week of August 03 2009 | $1,998.35 | $2,015.59 | $1,967.68 | $2,000.25 | 11,476,660,000 |
Week of July 27 2009 | $1,964.62 | $2,009.81 | $1,946.95 | $1,978.50 | 11,137,240,000 |
Week of July 20 2009 | $1,896.99 | $1,979.34 | $1,890.00 | $1,965.96 | 11,812,270,000 |
Week of July 13 2009 | $1,761.03 | $1,887.89 | $1,736.95 | $1,886.61 | 10,249,150,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
