The Nasdaq Composite (IXIC) returned -8.4% in May 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $7,470.95 | $7,506.86 | $7,448.23 | $7,453.15 | 2,236,940,000 |
May 30 2019 | $7,565.46 | $7,595.90 | $7,527.66 | $7,567.72 | 1,872,000,000 |
May 29 2019 | $7,553.02 | $7,581.11 | $7,503.94 | $7,547.31 | 2,278,790,000 |
May 28 2019 | $7,655.66 | $7,693.74 | $7,603.76 | $7,607.35 | 2,352,670,000 |
May 24 2019 | $7,675.57 | $7,694.15 | $7,631.25 | $7,637.01 | 1,682,920,000 |
May 23 2019 | $7,660.72 | $7,665.15 | $7,585.32 | $7,628.28 | 2,243,420,000 |
May 22 2019 | $7,749.80 | $7,786.33 | $7,738.35 | $7,750.84 | 1,881,830,000 |
May 21 2019 | $7,765.57 | $7,804.44 | $7,752.92 | $7,785.72 | 1,993,210,000 |
May 20 2019 | $7,714.06 | $7,747.27 | $7,678.35 | $7,702.38 | 2,122,410,000 |
May 17 2019 | $7,829.03 | $7,918.71 | $7,810.35 | $7,816.28 | 2,134,120,000 |
May 16 2019 | $7,832.58 | $7,946.23 | $7,826.67 | $7,898.05 | 2,163,120,000 |
May 15 2019 | $7,682.80 | $7,838.72 | $7,682.24 | $7,822.15 | 2,001,530,000 |
May 14 2019 | $7,689.66 | $7,776.20 | $7,665.30 | $7,734.49 | 2,084,850,000 |
May 13 2019 | $7,720.07 | $7,760.83 | $7,627.22 | $7,647.02 | 2,478,860,000 |
May 10 2019 | $7,881.31 | $7,949.34 | $7,759.34 | $7,916.94 | 2,387,720,000 |
May 09 2019 | $7,853.21 | $7,929.78 | $7,796.16 | $7,910.59 | 2,520,770,000 |
May 08 2019 | $7,946.24 | $8,004.49 | $7,923.35 | $7,943.32 | 2,175,100,000 |
May 07 2019 | $8,043.52 | $8,070.97 | $7,899.02 | $7,963.76 | 2,376,660,000 |
May 06 2019 | $7,981.85 | $8,135.54 | $7,981.85 | $8,123.29 | 1,966,120,000 |
May 03 2019 | $8,092.88 | $8,164.71 | $8,084.80 | $8,164.00 | 2,046,040,000 |
May 02 2019 | $8,046.48 | $8,094.06 | $7,976.77 | $8,036.77 | 2,158,600,000 |
May 01 2019 | $8,132.93 | $8,146.00 | $8,048.23 | $8,049.64 | 2,247,420,000 |
