The closing price for the Nasdaq Composite (IXIC) between January 1, 2013 and January 1, 2017 was $5,383.12, on December 30, 2016. It was up 74.1% in that time. The latest price is $18,174.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $5,470.76 | $5,512.37 | $5,371.89 | $5,383.12 | 5,354,300,000 |
Week of December 19 2016 | $5,441.20 | $5,489.47 | $5,432.77 | $5,462.69 | 7,584,620,000 |
Week of December 12 2016 | $5,428.22 | $5,486.75 | $5,394.42 | $5,437.16 | 11,341,080,000 |
Week of December 05 2016 | $5,283.58 | $5,450.16 | $5,269.57 | $5,444.50 | 10,165,370,000 |
Week of November 28 2016 | $5,387.92 | $5,403.86 | $5,238.21 | $5,255.65 | 9,592,730,000 |
Week of November 21 2016 | $5,336.78 | $5,398.92 | $5,334.16 | $5,398.92 | 6,016,930,000 |
Week of November 14 2016 | $5,246.33 | $5,346.80 | $5,192.05 | $5,321.51 | 10,523,200,000 |
Week of November 07 2016 | $5,128.99 | $5,302.68 | $5,122.77 | $5,237.11 | 11,744,380,000 |
Week of October 31 2016 | $5,205.09 | $5,206.71 | $5,034.41 | $5,046.37 | 9,814,630,000 |
Week of October 24 2016 | $5,290.31 | $5,311.50 | $5,178.76 | $5,190.10 | 8,652,020,000 |
Week of October 17 2016 | $5,213.69 | $5,264.27 | $5,196.03 | $5,257.40 | 7,836,950,000 |
Week of October 10 2016 | $5,318.46 | $5,340.52 | $5,169.76 | $5,214.16 | 8,081,560,000 |
Week of October 03 2016 | $5,300.29 | $5,330.81 | $5,266.80 | $5,292.40 | 8,367,060,000 |
Week of September 26 2016 | $5,275.73 | $5,325.88 | $5,251.32 | $5,312.00 | 9,207,020,000 |
Week of September 19 2016 | $5,263.55 | $5,342.88 | $5,222.91 | $5,305.75 | 9,129,430,000 |
Week of September 12 2016 | $5,098.03 | $5,254.78 | $5,097.80 | $5,244.57 | 10,946,550,000 |
Week of September 05 2016 | $5,260.00 | $5,287.61 | $5,125.91 | $5,125.91 | 7,704,880,000 |
Week of August 29 2016 | $5,223.80 | $5,263.39 | $5,189.36 | $5,249.90 | 7,806,150,000 |
Week of August 22 2016 | $5,231.46 | $5,275.74 | $5,191.86 | $5,218.92 | 7,924,990,000 |
Week of August 15 2016 | $5,242.18 | $5,271.36 | $5,197.23 | $5,238.38 | 8,271,270,000 |
Week of August 08 2016 | $5,223.54 | $5,238.54 | $5,193.80 | $5,232.89 | 7,953,300,000 |
Week of August 01 2016 | $5,167.42 | $5,227.23 | $5,109.80 | $5,221.12 | 9,865,790,000 |
Week of July 25 2016 | $5,096.99 | $5,175.81 | $5,082.66 | $5,162.13 | 9,954,480,000 |
Week of July 18 2016 | $5,034.99 | $5,103.52 | $5,028.24 | $5,100.16 | 8,676,950,000 |
Week of July 11 2016 | $4,976.54 | $5,045.18 | $4,976.54 | $5,029.59 | 8,487,020,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.