The Nasdaq Composite (IXIC) returned 26.4% between December 4, 2013 and June 1, 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2015 | $5,094.94 | $5,099.01 | $5,045.67 | $5,082.93 | 1,902,120,000 |
May 29 2015 | $5,093.10 | $5,099.40 | $5,057.59 | $5,070.03 | 2,024,170,000 |
May 28 2015 | $5,096.34 | $5,106.65 | $5,080.25 | $5,097.98 | 1,741,420,000 |
May 27 2015 | $5,047.86 | $5,111.54 | $5,039.37 | $5,106.59 | 1,809,550,000 |
May 26 2015 | $5,076.91 | $5,081.17 | $5,016.74 | $5,032.75 | 1,731,950,000 |
May 22 2015 | $5,085.39 | $5,103.84 | $5,085.19 | $5,089.36 | 1,544,920,000 |
May 21 2015 | $5,065.94 | $5,098.23 | $5,062.51 | $5,090.79 | 1,683,670,000 |
May 20 2015 | $5,072.44 | $5,097.52 | $5,050.21 | $5,071.74 | 1,786,830,000 |
May 19 2015 | $5,080.44 | $5,087.35 | $5,062.80 | $5,070.03 | 1,750,980,000 |
May 18 2015 | $5,040.92 | $5,084.50 | $5,037.54 | $5,078.44 | 1,643,870,000 |
May 15 2015 | $5,059.15 | $5,062.65 | $5,034.84 | $5,048.29 | 1,667,260,000 |
May 14 2015 | $5,016.68 | $5,051.72 | $4,999.65 | $5,050.80 | 1,741,970,000 |
May 13 2015 | $4,991.42 | $5,012.97 | $4,977.49 | $4,981.69 | 1,672,260,000 |
May 12 2015 | $4,966.44 | $4,995.50 | $4,931.60 | $4,976.19 | 1,705,870,000 |
May 11 2015 | $5,003.26 | $5,017.38 | $4,992.02 | $4,993.57 | 1,731,390,000 |
May 08 2015 | $4,991.63 | $5,014.33 | $4,989.26 | $5,003.55 | 1,978,760,000 |
May 07 2015 | $4,917.75 | $4,957.12 | $4,914.53 | $4,945.54 | 2,042,960,000 |
May 06 2015 | $4,956.70 | $4,965.10 | $4,888.17 | $4,919.64 | 2,144,620,000 |
May 05 2015 | $5,000.20 | $5,008.27 | $4,934.34 | $4,939.33 | 2,069,490,000 |
May 04 2015 | $5,018.35 | $5,043.62 | $5,013.02 | $5,016.93 | 1,668,200,000 |
May 01 2015 | $4,966.32 | $5,005.39 | $4,962.74 | $5,005.39 | 1,854,400,000 |
April 30 2015 | $4,996.99 | $5,015.96 | $4,921.55 | $4,941.42 | 2,269,290,000 |
April 29 2015 | $5,028.45 | $5,053.84 | $4,999.83 | $5,023.64 | 1,871,300,000 |
April 28 2015 | $5,063.26 | $5,075.30 | $5,006.28 | $5,055.42 | 2,032,500,000 |
April 27 2015 | $5,104.36 | $5,119.83 | $5,053.54 | $5,060.25 | 2,172,470,000 |
