The Nasdaq Composite (IXIC) returned 11.3% between January 1, 2020 and June 30, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $9,875.29 | $10,085.59 | $9,863.67 | $10,058.77 | 4,474,000,000 |
June 29 2020 | $9,771.72 | $9,877.34 | $9,663.61 | $9,874.15 | 4,306,120,000 |
June 26 2020 | $9,995.12 | $10,000.67 | $9,749.07 | $9,757.22 | 7,279,230,000 |
June 25 2020 | $9,899.36 | $10,023.28 | $9,810.47 | $10,017.00 | 4,709,620,000 |
June 24 2020 | $10,092.92 | $10,137.50 | $9,842.22 | $9,909.17 | 5,549,440,000 |
June 23 2020 | $10,130.83 | $10,221.85 | $10,112.44 | $10,131.37 | 5,712,450,000 |
June 22 2020 | $9,945.49 | $10,059.61 | $9,916.60 | $10,056.48 | 4,468,000,000 |
June 19 2020 | $10,042.13 | $10,053.91 | $9,872.94 | $9,946.12 | 6,068,130,000 |
June 18 2020 | $9,892.48 | $9,959.20 | $9,885.66 | $9,943.05 | 4,294,740,000 |
June 17 2020 | $9,943.31 | $9,991.21 | $9,891.81 | $9,910.53 | 4,249,680,000 |
June 16 2020 | $9,949.78 | $9,963.63 | $9,748.38 | $9,895.87 | 4,639,860,000 |
June 15 2020 | $9,426.90 | $9,756.07 | $9,403.00 | $9,726.02 | 4,440,650,000 |
June 12 2020 | $9,715.87 | $9,768.64 | $9,413.62 | $9,588.81 | 4,366,190,000 |
June 11 2020 | $9,791.24 | $9,868.08 | $9,491.31 | $9,492.73 | 5,271,000,000 |
June 10 2020 | $10,012.32 | $10,086.89 | $9,962.58 | $10,020.35 | 5,128,400,000 |
June 09 2020 | $9,867.19 | $10,002.50 | $9,863.27 | $9,953.75 | 5,281,860,000 |
June 08 2020 | $9,823.44 | $9,927.13 | $9,780.61 | $9,924.75 | 6,143,120,000 |
June 05 2020 | $9,703.54 | $9,845.69 | $9,685.35 | $9,814.08 | 6,572,850,000 |
June 04 2020 | $9,649.65 | $9,716.14 | $9,560.41 | $9,615.81 | 6,074,320,000 |
June 03 2020 | $9,651.86 | $9,707.78 | $9,627.17 | $9,682.91 | 4,638,380,000 |
June 02 2020 | $9,566.53 | $9,611.22 | $9,472.08 | $9,608.38 | 3,962,460,000 |
June 01 2020 | $9,471.42 | $9,571.28 | $9,462.32 | $9,552.05 | 3,824,770,000 |
May 29 2020 | $9,382.35 | $9,505.55 | $9,324.73 | $9,489.87 | 4,710,060,000 |
May 28 2020 | $9,392.99 | $9,523.64 | $9,345.28 | $9,368.99 | 4,064,220,000 |
May 27 2020 | $9,346.12 | $9,414.62 | $9,144.28 | $9,412.36 | 4,462,450,000 |
