Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.66	16.77	16.60	16.60	136,923	-0.16(-0.93%)
Jan 29, 2015	16.62	16.75	16.48	16.75	111,971	+0.14(+0.84%)
Jan 28, 2015	16.96	16.96	16.59	16.61	403,513	-0.14(-0.85%)
Jan 27, 2015	16.79	16.90	16.67	16.76	300,335	-0.32(-1.88%)
Jan 26, 2015	17.04	17.08	16.97	17.08	125,418	+0.04(+0.25%)
Jan 23, 2015	17.01	17.07	16.97	17.03	223,173	+0.03(+0.19%)
Jan 22, 2015	16.77	17.00	16.61	17.00	316,252	+0.30(+1.77%)
Jan 21, 2015	16.59	16.77	16.56	16.70	89,554	+0.05(+0.30%)
Jan 20, 2015	16.66	16.77	16.46	16.65	136,989	+0.08(+0.46%)
Jan 16, 2015	16.35	16.58	16.34	16.58	156,595	+0.21(+1.30%)
Jan 15, 2015	16.67	16.67	16.31	16.37	162,303	-0.23(-1.37%)
Jan 14, 2015	16.45	16.62	16.44	16.59	213,360	-0.09(-0.56%)
Jan 13, 2015	16.82	16.98	16.58	16.69	117,811	-0.01(-0.04%)
Jan 12, 2015	16.88	16.88	16.62	16.69	230,517	-0.16(-0.95%)
Jan 09, 2015	17.01	17.01	16.78	16.85	159,690	-0.08(-0.47%)
Jan 08, 2015	16.81	16.96	16.78	16.93	342,928	+0.34(+2.04%)
Jan 07, 2015	16.56	16.64	16.50	16.59	183,193	+0.21(+1.26%)
Jan 06, 2015	16.69	16.69	16.32	16.39	648,774	-0.29(-1.76%)
Jan 05, 2015	16.84	16.84	16.60	16.68	356,057	-0.16(-0.96%)

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.