The Nasdaq Composite (IXIC) returned 6.1% between January 1, 2021 and May 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
May 25 2021 | $13,721.54 | $13,751.14 | $13,631.80 | $13,657.17 | 4,084,480,000 |
May 24 2021 | $13,557.21 | $13,708.85 | $13,551.01 | $13,661.17 | 3,490,650,000 |
May 21 2021 | $13,616.19 | $13,616.58 | $13,463.26 | $13,470.99 | 3,704,590,000 |
May 20 2021 | $13,356.63 | $13,563.52 | $13,355.71 | $13,535.74 | 3,972,730,000 |
May 19 2021 | $13,078.19 | $13,304.61 | $13,072.23 | $13,299.74 | 4,314,980,000 |
May 18 2021 | $13,416.90 | $13,485.34 | $13,299.93 | $13,303.64 | 4,283,680,000 |
May 17 2021 | $13,368.80 | $13,399.17 | $13,265.40 | $13,379.05 | 3,980,630,000 |
May 14 2021 | $13,255.65 | $13,460.88 | $13,242.97 | $13,429.98 | 4,008,110,000 |
May 13 2021 | $13,150.94 | $13,247.87 | $13,007.24 | $13,124.99 | 4,681,530,000 |
May 12 2021 | $13,215.49 | $13,288.61 | $13,002.54 | $13,031.68 | 4,730,740,000 |
May 11 2021 | $13,115.85 | $13,423.31 | $13,107.67 | $13,389.43 | 4,719,720,000 |
May 10 2021 | $13,687.59 | $13,687.93 | $13,401.74 | $13,401.86 | 4,795,690,000 |
May 07 2021 | $13,723.09 | $13,828.62 | $13,690.75 | $13,752.24 | 4,376,800,000 |
May 06 2021 | $13,557.83 | $13,635.73 | $13,439.39 | $13,632.84 | 5,000,710,000 |
May 05 2021 | $13,731.13 | $13,753.05 | $13,553.93 | $13,582.42 | 4,517,100,000 |
May 04 2021 | $13,774.51 | $13,795.57 | $13,485.59 | $13,633.50 | 5,852,850,000 |
May 03 2021 | $14,031.77 | $14,042.12 | $13,881.51 | $13,895.12 | 4,718,850,000 |
April 30 2021 | $13,970.73 | $14,084.76 | $13,941.63 | $13,962.68 | 4,762,770,000 |
April 29 2021 | $14,204.51 | $14,211.57 | $13,952.80 | $14,082.55 | 4,854,340,000 |
April 28 2021 | $14,082.78 | $14,133.65 | $14,034.70 | $14,051.03 | 4,532,050,000 |
April 27 2021 | $14,170.91 | $14,171.24 | $14,064.28 | $14,090.22 | 4,665,430,000 |
April 26 2021 | $14,052.38 | $14,154.03 | $14,019.50 | $14,138.78 | 4,479,480,000 |
