The Nasdaq Composite (IXIC) has returned 22.3% since January 1, 2024 and this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| July 03 2024 | $18,016.12 | $18,188.30 | $18,016.12 | $18,188.30 | 3,713,960,000 |
| July 02 2024 | $17,808.04 | $18,031.29 | $17,802.24 | $18,028.76 | 4,526,550,000 |
| July 01 2024 | $17,773.90 | $17,894.28 | $17,657.64 | $17,879.30 | 5,189,990,000 |
| June 28 2024 | $17,891.10 | $18,035.00 | $17,723.83 | $17,732.60 | 8,960,940,000 |
| June 27 2024 | $17,793.95 | $17,892.78 | $17,765.42 | $17,858.68 | 5,382,060,000 |
| June 26 2024 | $17,697.27 | $17,813.55 | $17,687.07 | $17,805.16 | 5,294,310,000 |
| June 25 2024 | $17,572.16 | $17,734.34 | $17,546.63 | $17,717.65 | 4,848,280,000 |
| June 24 2024 | $17,640.26 | $17,730.12 | $17,494.02 | $17,496.82 | 5,503,210,000 |
| June 21 2024 | $17,681.01 | $17,787.34 | $17,620.57 | $17,689.36 | 8,589,160,000 |
| June 20 2024 | $17,913.94 | $17,936.79 | $17,650.69 | $17,721.59 | 6,289,300,000 |
| June 18 2024 | $17,856.76 | $17,890.52 | $17,796.88 | $17,862.23 | 5,796,180,000 |
| June 17 2024 | $17,697.30 | $17,935.99 | $17,636.36 | $17,857.02 | 6,061,200,000 |
| June 14 2024 | $17,621.18 | $17,693.43 | $17,590.80 | $17,688.88 | 4,973,820,000 |
| June 13 2024 | $17,715.27 | $17,741.80 | $17,566.32 | $17,667.56 | 4,916,020,000 |
| June 12 2024 | $17,502.15 | $17,725.39 | $17,490.64 | $17,608.44 | 5,560,630,000 |
| June 11 2024 | $17,160.42 | $17,345.05 | $17,107.99 | $17,343.55 | 5,009,220,000 |
| June 10 2024 | $17,083.45 | $17,213.45 | $17,057.34 | $17,192.53 | 5,207,110,000 |
| June 07 2024 | $17,124.14 | $17,229.31 | $17,090.04 | $17,133.13 | 4,755,650,000 |
| June 06 2024 | $17,204.87 | $17,235.73 | $17,123.59 | $17,173.12 | 940,916,677 |
| June 05 2024 | $16,974.48 | $17,187.92 | $16,955.56 | $17,187.90 | 5,325,000,000 |
| June 04 2024 | $16,823.88 | $16,891.87 | $16,750.39 | $16,857.05 | 4,917,350,000 |
| June 03 2024 | $16,865.70 | $16,909.89 | $16,646.43 | $16,828.67 | 5,422,040,000 |
| May 31 2024 | $16,771.90 | $16,789.27 | $16,445.54 | $16,735.02 | 6,674,090,000 |
| May 30 2024 | $16,878.63 | $16,900.46 | $16,690.36 | $16,737.08 | 6,659,290,000 |
| May 29 2024 | $16,879.35 | $16,989.60 | $16,873.97 | $16,920.58 | 6,652,480,000 |
