Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.759 6.805 6.756 6.765 259,770 +0.02(+0.28%)
Jul 30, 2009 6.756 6.841 6.746 6.746 175,091 +0.04(+0.59%)
Jul 29, 2009 6.720 6.720 6.672 6.707 83,302 -0.01(-0.15%)
Jul 28, 2009 6.693 6.746 6.656 6.717 55,831 +0.01(+0.18%)
Jul 27, 2009 6.707 6.709 6.651 6.705 73,105 +0.02(+0.27%)
Jul 24, 2009 6.642 6.694 6.600 6.686 210,424 -0.04(-0.56%)
Jul 23, 2009 6.587 6.751 6.577 6.724 219,593 +0.16(+2.45%)
Jul 22, 2009 6.521 6.595 6.496 6.564 94,136 +0.06(+0.85%)
Jul 21, 2009 6.537 6.538 6.435 6.508 154,465 -0.00(-0.01%)
Jul 20, 2009 6.465 6.512 6.447 6.509 349,351 +0.08(+1.23%)
Jul 17, 2009 6.425 6.432 6.378 6.430 185,046 +0.01(+0.19%)
Jul 16, 2009 6.330 6.436 6.326 6.418 165,703 +0.08(+1.31%)
Jul 15, 2009 6.220 6.342 6.220 6.335 200,227 +0.22(+3.60%)
Jul 14, 2009 6.084 6.126 6.079 6.115 67,613 +0.03(+0.43%)
Jul 13, 2009 5.998 6.090 5.909 6.088 101,547 +0.11(+1.91%)
Jul 10, 2009 5.927 6.003 5.926 5.974 76,955 +0.02(+0.34%)
Jul 09, 2009 5.964 5.990 5.954 5.954 41,703 +0.00(+0.01%)
Jul 08, 2009 5.967 5.983 5.882 5.953 368,382 +0.01(+0.13%)
Jul 07, 2009 6.074 6.086 5.938 5.945 154,292 -0.13(-2.08%)
Jul 06, 2009 6.099 6.099 6.028 6.072 104,125 -0.05(-0.89%)
Jul 02, 2009 6.216 6.216 6.123 6.126 93,662 -0.16(-2.52%)
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.