Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.40 -0.12 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.01 18.02 17.91 17.99 695,014 +0.08(+0.47%)
May 27, 2016 17.83 17.90 17.90 17.90 183,121 +0.08(+0.46%)
May 26, 2016 17.87 17.87 17.78 17.82 156,433 +0.02(+0.10%)
May 25, 2016 17.75 17.83 17.72 17.80 223,288 +0.15(+0.83%)
May 24, 2016 17.46 17.70 17.45 17.65 88,949 +0.30(+1.76%)
May 23, 2016 17.39 17.43 17.35 17.35 144,914 +0.04(+0.21%)
May 20, 2016 17.24 17.37 17.24 17.31 109,634 +0.21(+1.22%)
May 19, 2016 17.18 17.20 17.01 17.11 89,122 -0.09(-0.53%)
May 18, 2016 17.18 17.30 17.12 17.20 232,953 +0.04(+0.20%)
May 17, 2016 17.31 17.32 17.11 17.16 127,675 -0.21(-1.23%)
May 16, 2016 17.22 17.39 17.21 17.38 274,562 +0.21(+1.24%)
May 13, 2016 17.22 17.29 17.10 17.16 202,289 -0.07(-0.39%)
May 12, 2016 17.33 17.33 17.11 17.23 122,875 -0.07(-0.42%)
May 11, 2016 17.45 17.48 17.29 17.30 188,658 -0.17(-0.96%)
May 10, 2016 17.29 17.47 17.25 17.47 150,711 +0.23(+1.32%)
May 09, 2016 17.23 17.32 17.23 17.24 82,632 +0.05(+0.27%)
May 06, 2016 17.02 17.20 16.99 17.20 330,614 +0.08(+0.45%)
May 05, 2016 17.26 17.26 17.11 17.12 150,332 -0.07(-0.44%)
May 04, 2016 17.22 17.26 17.11 17.19 134,751 -0.07(-0.42%)
May 03, 2016 17.40 17.40 17.24 17.27 167,832 -0.20(-1.13%)
May 02, 2016 17.30 17.47 17.30 17.46 198,095 +0.15(+0.86%)
Apr 29, 2016 17.48 17.48 17.21 17.31 211,391 -0.11(-0.62%)
Apr 28, 2016 17.64 17.77 17.42 17.42 204,477 -0.21(-1.19%)
Apr 27, 2016 17.62 17.66 17.52 17.63 166,889 -0.09(-0.50%)
Apr 26, 2016 17.82 17.83 17.72 17.72 136,333 -0.03(-0.15%)
Apr 25, 2016 17.75 17.79 17.70 17.75 65,706 -0.06(-0.35%)
Apr 22, 2016 17.82 17.86 17.68 17.81 193,577 -0.12(-0.68%)
Apr 21, 2016 17.96 18.02 17.92 17.93 106,979 -0.02(-0.10%)
Apr 20, 2016 17.91 18.02 17.88 17.95 180,693 +0.01(+0.04%)
Apr 19, 2016 18.00 18.01 17.86 17.94 221,283 -0.04(-0.20%)
Apr 18, 2016 17.86 17.99 17.81 17.98 211,954 +0.07(+0.37%)
Apr 15, 2016 17.84 17.95 17.84 17.91 156,866 -0.02(-0.09%)
Apr 14, 2016 17.95 17.98 17.90 17.93 120,198 +0.02(+0.11%)
Apr 13, 2016 17.71 17.93 17.71 17.91 260,703 +0.28(+1.60%)
Apr 12, 2016 17.53 17.66 17.43 17.63 231,165 +0.11(+0.65%)
Apr 11, 2016 17.66 17.72 17.51 17.51 292,386 -0.04(-0.21%)
Apr 08, 2016 17.75 17.75 17.55 17.55 125,465 -0.26(-1.47%)
Apr 07, 2016 17.77 17.81 17.53 17.81 284,867 +0.00(+0.02%)
Apr 06, 2016 17.61 17.83 17.56 17.81 123,915 +0.26(+1.51%)
Apr 05, 2016 17.68 17.68 17.53 17.54 169,836 -0.19(-1.06%)
Apr 04, 2016 17.80 17.83 17.71 17.73 135,422 -0.05(-0.30%)
Apr 01, 2016 17.57 17.81 17.57 17.79 691,590 +0.14(+0.78%)
Mar 31, 2016 17.63 17.72 17.63 17.65 118,400 +0.01(+0.06%)
Mar 30, 2016 17.70 17.79 17.62 17.64 173,932 +0.04(+0.23%)
Mar 29, 2016 17.29 17.59 17.27 17.59 137,730 +0.31(+1.79%)
Mar 28, 2016 17.33 17.34 17.25 17.29 145,510 +0.01(+0.04%)
Mar 24, 2016 17.25 17.28 17.28 17.28 105,104 -0.03(-0.16%)
Mar 23, 2016 17.52 17.52 17.30 17.31 133,797 -0.19(-1.07%)
Mar 22, 2016 17.39 17.53 17.34 17.49 127,068 +0.07(+0.41%)
Mar 21, 2016 17.35 17.45 17.35 17.42 122,290 +0.05(+0.26%)
Mar 18, 2016 17.39 17.42 17.31 17.38 164,191 +0.04(+0.23%)
Mar 17, 2016 17.27 17.35 17.19 17.34 198,308 +0.06(+0.33%)
Mar 16, 2016 17.07 17.28 17.07 17.28 115,917 +0.17(+0.97%)
Mar 15, 2016 17.19 17.19 17.10 17.12 94,710 -0.12(-0.72%)
Mar 14, 2016 17.21 17.26 17.19 17.24 113,852 +0.04(+0.23%)
Mar 11, 2016 17.07 17.20 17.03 17.20 154,929 +0.34(+2.02%)
Mar 10, 2016 17.04 17.07 16.70 16.86 151,343 -0.05(-0.32%)
Mar 09, 2016 16.90 16.93 16.86 16.91 74,254 +0.09(+0.52%)
Mar 08, 2016 16.93 17.01 16.81 16.83 231,725 -0.21(-1.20%)
Mar 07, 2016 17.07 17.15 16.96 17.03 343,047 -0.05(-0.31%)
Mar 04, 2016 17.01 17.20 16.98 17.08 137,959 +0.02(+0.12%)
Mar 03, 2016 17.06 17.06 16.94 17.06 161,295 +0.03(+0.19%)
Mar 02, 2016 16.94 17.03 16.89 17.03 192,507 +0.08(+0.45%)
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.