Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.07 -0.24 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.830	9.830	9.712	9.768	136,169	+0.04(+0.36%)
Jan 30, 2012	9.669	9.755	9.654	9.733	102,670	-0.01(-0.06%)
Jan 27, 2012	9.737	9.739	9.711	9.739	9,103	+0.01(+0.06%)
Jan 26, 2012	9.835	9.835	9.733	9.733	17,728	-0.05(-0.54%)
Jan 25, 2012	9.775	9.786	9.660	9.786	57,508	+0.13(+1.37%)
Jan 24, 2012	9.659	9.670	9.581	9.654	47,176	+0.02(+0.21%)
Jan 23, 2012	9.717	9.719	9.614	9.634	90,176	-0.00(-0.03%)
Jan 20, 2012	9.670	9.670	9.623	9.637	203,133	-0.03(-0.27%)
Jan 19, 2012	9.660	9.682	9.628	9.662	107,336	+0.07(+0.77%)
Jan 18, 2012	9.443	9.588	9.443	9.588	102,158	+0.13(+1.40%)
Jan 17, 2012	9.505	9.505	9.447	9.455	109,850	+0.07(+0.79%)
Jan 13, 2012	9.386	9.398	9.320	9.382	312,643	-0.06(-0.61%)
Jan 12, 2012	9.535	9.535	9.276	9.440	60,512	+0.04(+0.46%)
Jan 11, 2012	9.382	9.405	9.371	9.396	57,872	+0.03(+0.28%)
Jan 10, 2012	9.403	9.403	9.336	9.370	140,095	+0.09(+0.98%)
Jan 09, 2012	9.289	9.293	9.228	9.279	84,771	+0.01(+0.10%)
Jan 06, 2012	9.299	9.299	9.203	9.270	309,787	+0.03(+0.29%)
Jan 05, 2012	9.185	9.268	9.119	9.243	184,814	+0.06(+0.62%)

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.