Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.78 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.43 14.56 14.37 14.50 492,782 -0.04(-0.28%)
Jan 30, 2014 14.47 14.62 14.46 14.54 432,742 +0.21(+1.44%)
Jan 29, 2014 14.40 14.41 14.28 14.33 234,673 -0.14(-0.99%)
Jan 28, 2014 14.37 14.48 14.37 14.47 156,141 +0.03(+0.19%)
Jan 27, 2014 14.56 14.61 14.31 14.45 1,026,568 -0.15(-1.04%)
Jan 24, 2014 14.79 14.80 14.57 14.60 408,438 -0.31(-2.10%)
Jan 23, 2014 14.97 14.97 14.81 14.91 425,661 -0.07(-0.46%)
Jan 22, 2014 14.97 15.01 14.94 14.98 113,690 +0.09(+0.63%)
Jan 21, 2014 14.91 14.95 14.80 14.89 128,742 +0.05(+0.32%)
Jan 17, 2014 14.90 14.84 14.84 14.84 152,522 -0.07(-0.49%)
Jan 16, 2014 14.89 15.09 14.84 14.91 187,369 +0.01(+0.08%)
Jan 15, 2014 14.76 14.90 14.76 14.90 170,302 +0.14(+0.92%)
Jan 14, 2014 14.58 14.78 14.58 14.76 160,694 +0.25(+1.73%)
Jan 13, 2014 14.75 14.77 14.46 14.51 272,838 -0.23(-1.56%)
Jan 10, 2014 14.72 14.75 14.64 14.74 67,666 +0.04(+0.27%)
Jan 09, 2014 14.77 14.77 14.64 14.70 262,595 -0.02(-0.15%)
Jan 08, 2014 14.67 14.73 14.67 14.72 104,005 +0.04(+0.27%)
Jan 07, 2014 14.60 14.69 14.60 14.68 174,688 +0.15(+1.04%)
Jan 06, 2014 14.62 14.62 14.50 14.53 297,742 -0.07(-0.46%)
Jan 03, 2014 14.65 14.68 14.57 14.60 174,655 -0.07(-0.49%)
Jan 02, 2014 14.66 14.72 14.61 14.67 820,718 -0.07(-0.45%)
Dec 31, 2013 14.71 14.74 14.74 14.74 136,936 +0.04(+0.27%)
Dec 30, 2013 14.70 14.70 14.64 14.70 183,573 -0.00(-0.03%)
Dec 27, 2013 14.73 14.74 14.68 14.70 238,692 -0.03(-0.18%)
Dec 26, 2013 14.72 14.73 14.71 14.73 179,598 +0.05(+0.32%)
Dec 24, 2013 14.69 14.72 14.64 14.68 103,036 +0.03(+0.20%)
Dec 23, 2013 15.18 15.18 14.52 14.65 479,100 +0.12(+0.84%)
Dec 20, 2013 14.38 14.54 14.38 14.53 120,292 +0.18(+1.25%)
Dec 19, 2013 14.37 14.37 14.29 14.35 196,244 -0.02(-0.16%)
Dec 18, 2013 14.23 14.38 14.08 14.37 154,761 +0.14(+0.99%)
Dec 17, 2013 14.25 14.27 14.15 14.23 138,331 -0.01(-0.09%)
Dec 16, 2013 14.21 14.28 14.18 14.24 90,929 +0.12(+0.84%)
Dec 13, 2013 14.19 14.19 14.12 14.13 154,962 -0.05(-0.33%)
Dec 12, 2013 14.16 14.17 14.08 14.17 137,561 +0.01(+0.08%)
Dec 11, 2013 14.36 14.36 14.12 14.16 374,104 -0.20(-1.38%)
Dec 10, 2013 14.37 14.39 14.34 14.36 106,845 -0.02(-0.17%)
Dec 09, 2013 14.43 14.56 14.36 14.38 152,483 +0.02(+0.16%)
Dec 06, 2013 14.36 14.38 14.29 14.36 0 +0.09(+0.63%)
Dec 05, 2013 14.27 14.27 14.21 14.27 0 +0.02(+0.11%)
Dec 04, 2013 14.23 14.30 14.16 14.26 0 +0.02(+0.16%)
Dec 03, 2013 14.29 14.31 14.21 14.23 0 -0.05(-0.36%)
Dec 02, 2013 14.37 14.37 14.28 14.28 0 -0.08(-0.53%)
Nov 29, 2013 14.34 14.38 14.24 14.36 0 +0.06(+0.44%)
Nov 27, 2013 14.23 14.30 14.20 14.30 0 +0.10(+0.72%)
Nov 26, 2013 14.13 14.23 14.12 14.20 0 +0.08(+0.53%)
Nov 25, 2013 14.15 14.15 14.10 14.12 0 +0.02(+0.16%)
Nov 22, 2013 14.03 14.10 14.03 14.10 0 +0.10(+0.74%)
Nov 21, 2013 13.91 14.02 13.91 13.99 0 +0.13(+0.96%)
Nov 20, 2013 13.90 13.94 13.81 13.86 0 -0.03(-0.19%)
Nov 19, 2013 13.95 13.99 13.85 13.89 0 -0.02(-0.16%)
Nov 18, 2013 14.18 14.18 13.90 13.91 0 -0.16(-1.13%)
Nov 15, 2013 14.05 14.07 14.01 14.07 0 +0.06(+0.43%)
Nov 14, 2013 13.99 14.03 13.95 14.01 0 +0.19(+1.39%)
Nov 12, 2013 13.80 13.84 13.77 13.82 0 -0.02(-0.17%)
Nov 11, 2013 13.83 13.85 13.77 13.84 0 +0.02(+0.17%)
Nov 08, 2013 13.62 13.82 13.62 13.82 0 +0.20(+1.47%)
Nov 07, 2013 13.89 13.89 13.60 13.62 0 -0.26(-1.86%)
Nov 06, 2013 13.95 13.95 13.85 13.88 0 -0.02(-0.12%)
Nov 05, 2013 13.86 13.93 13.84 13.89 0 +0.02(+0.16%)
Nov 04, 2013 13.92 13.93 13.83 13.87 0 +0.04(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.