The Nasdaq Composite (IXIC) returned -1.6% between May 1, 2019 and June 30, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $7,988.76 | $8,010.15 | $7,961.46 | $8,006.24 | 4,101,490,000 |
June 27 2019 | $7,939.36 | $7,976.58 | $7,935.47 | $7,967.76 | 2,083,920,000 |
June 26 2019 | $7,933.92 | $7,974.28 | $7,903.07 | $7,909.97 | 2,122,730,000 |
June 25 2019 | $8,005.27 | $8,007.31 | $7,879.15 | $7,884.72 | 2,132,550,000 |
June 24 2019 | $8,040.58 | $8,047.56 | $8,004.63 | $8,005.70 | 2,073,470,000 |
June 21 2019 | $8,028.69 | $8,073.02 | $8,011.20 | $8,031.71 | 2,909,540,000 |
June 20 2019 | $8,087.45 | $8,088.88 | $7,996.87 | $8,051.34 | 2,108,250,000 |
June 19 2019 | $7,970.26 | $7,998.59 | $7,930.38 | $7,987.32 | 2,027,520,000 |
June 18 2019 | $7,920.98 | $8,005.21 | $7,911.67 | $7,953.88 | 2,250,550,000 |
June 17 2019 | $7,819.43 | $7,865.98 | $7,812.61 | $7,845.02 | 1,950,550,000 |
June 14 2019 | $7,807.19 | $7,819.21 | $7,778.12 | $7,796.66 | 1,808,370,000 |
June 13 2019 | $7,822.56 | $7,848.36 | $7,813.60 | $7,837.13 | 1,848,360,000 |
June 12 2019 | $7,803.13 | $7,819.16 | $7,773.97 | $7,792.72 | 1,978,930,000 |
June 11 2019 | $7,901.04 | $7,909.99 | $7,798.63 | $7,822.57 | 2,121,150,000 |
June 10 2019 | $7,798.87 | $7,895.44 | $7,795.76 | $7,823.17 | 2,042,340,000 |
June 07 2019 | $7,652.97 | $7,767.02 | $7,647.91 | $7,742.10 | 2,074,120,000 |
June 06 2019 | $7,582.24 | $7,634.12 | $7,546.22 | $7,615.55 | 2,093,470,000 |
June 05 2019 | $7,585.68 | $7,589.47 | $7,498.17 | $7,575.48 | 2,139,290,000 |
June 04 2019 | $7,413.94 | $7,529.50 | $7,385.02 | $7,527.12 | 2,374,130,000 |
June 03 2019 | $7,441.21 | $7,457.66 | $7,292.22 | $7,333.02 | 2,580,670,000 |
May 31 2019 | $7,470.95 | $7,506.86 | $7,448.23 | $7,453.15 | 2,239,420,000 |
May 30 2019 | $7,565.46 | $7,595.90 | $7,527.66 | $7,567.72 | 1,875,180,000 |
May 29 2019 | $7,553.02 | $7,581.11 | $7,503.94 | $7,547.31 | 2,282,120,000 |
May 28 2019 | $7,655.66 | $7,693.74 | $7,603.76 | $7,607.35 | 2,378,470,000 |
May 24 2019 | $7,675.57 | $7,694.15 | $7,631.25 | $7,637.01 | 1,685,230,000 |
