The Nasdaq Composite (IXIC) returned 11.9% between January 1, 2021 and June 30, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $14,509.85 | $14,526.81 | $14,478.06 | $14,503.95 | 5,264,790,000 |
June 29 2021 | $14,509.19 | $14,535.97 | $14,471.38 | $14,528.33 | 4,842,860,000 |
June 28 2021 | $14,417.81 | $14,505.19 | $14,417.20 | $14,500.51 | 4,235,620,000 |
June 25 2021 | $14,400.81 | $14,409.08 | $14,337.65 | $14,360.39 | 7,436,800,000 |
June 24 2021 | $14,357.27 | $14,414.46 | $14,333.70 | $14,369.71 | 4,297,280,000 |
June 23 2021 | $14,263.38 | $14,317.66 | $14,246.30 | $14,271.73 | 4,394,600,000 |
June 22 2021 | $14,138.29 | $14,269.77 | $14,121.00 | $14,253.27 | 4,405,260,000 |
June 21 2021 | $14,047.42 | $14,150.78 | $13,960.04 | $14,141.48 | 4,523,120,000 |
June 18 2021 | $14,096.93 | $14,129.22 | $14,009.04 | $14,030.38 | 6,105,960,000 |
June 17 2021 | $13,999.13 | $14,196.21 | $13,998.93 | $14,161.35 | 4,526,780,000 |
June 16 2021 | $14,085.55 | $14,129.69 | $13,903.73 | $14,039.68 | 4,632,480,000 |
June 15 2021 | $14,166.64 | $14,171.02 | $14,052.16 | $14,072.86 | 4,517,770,000 |
June 14 2021 | $14,083.47 | $14,175.45 | $14,056.67 | $14,174.14 | 4,394,380,000 |
June 11 2021 | $14,030.85 | $14,069.42 | $14,006.59 | $14,069.42 | 4,140,190,000 |
June 10 2021 | $13,933.88 | $14,031.19 | $13,904.40 | $14,020.33 | 4,889,500,000 |
June 09 2021 | $13,980.23 | $14,003.50 | $13,906.45 | $13,911.75 | 5,607,720,000 |
June 08 2021 | $13,946.32 | $13,981.72 | $13,831.98 | $13,924.91 | 5,894,140,000 |
June 07 2021 | $13,802.82 | $13,889.11 | $13,784.89 | $13,881.72 | 4,602,940,000 |
June 04 2021 | $13,697.25 | $13,826.82 | $13,692.01 | $13,814.49 | 4,341,800,000 |
June 03 2021 | $13,655.75 | $13,684.13 | $13,548.93 | $13,614.51 | 5,367,460,000 |
June 02 2021 | $13,743.24 | $13,775.89 | $13,689.74 | $13,756.33 | 5,059,810,000 |
June 01 2021 | $13,829.06 | $13,836.17 | $13,678.77 | $13,736.48 | 4,155,670,000 |
May 28 2021 | $13,792.05 | $13,820.87 | $13,747.61 | $13,748.74 | 4,435,220,000 |
May 27 2021 | $13,742.59 | $13,776.52 | $13,701.63 | $13,736.28 | 5,057,550,000 |
May 26 2021 | $13,693.94 | $13,750.16 | $13,679.59 | $13,738.00 | 4,231,140,000 |
