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

Nasdaq Composite ETF (NQ: ONEQ )

64.35 +0.15 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Aug 31, 2004 6.357 6.361 6.279 6.342 1,153,867 -0.00(-0.04%)
Aug 30, 2004 6.405 6.433 6.344 6.345 924,944 -0.09(-1.40%)
Aug 27, 2004 6.403 6.450 6.403 6.435 435,879 +0.03(+0.54%)
Aug 26, 2004 6.405 6.432 6.387 6.400 349,166 -0.03(-0.43%)
Aug 25, 2004 6.319 6.433 6.272 6.428 2,364,388 +0.09(+1.38%)
Aug 24, 2004 6.399 6.399 6.317 6.341 837,074 -0.01(-0.20%)
Aug 23, 2004 6.379 6.385 6.340 6.354 1,933,133 +0.01(+0.10%)
Aug 20, 2004 6.279 6.369 6.278 6.348 1,785,142 +0.07(+1.05%)
Aug 19, 2004 6.279 6.327 6.259 6.282 1,560,843 -0.04(-0.71%)
Aug 18, 2004 6.184 6.327 6.150 6.327 615,689 +0.13(+2.18%)
Aug 17, 2004 6.169 6.237 6.167 6.192 840,542 +0.03(+0.51%)
Aug 16, 2004 6.113 6.182 6.094 6.161 545,717 +0.09(+1.54%)
Aug 13, 2004 6.031 6.128 6.031 6.067 434,723 +0.01(+0.18%)
Aug 12, 2004 6.102 6.124 6.046 6.056 857,885 -0.09(-1.53%)
Aug 11, 2004 6.175 6.175 6.075 6.150 1,297,234 -0.08(-1.21%)
Aug 10, 2004 6.148 6.230 6.132 6.226 1,253,299 +0.10(+1.65%)
Aug 09, 2004 6.205 6.205 6.119 6.124 1,383,635 -0.01(-0.24%)
Aug 06, 2004 6.271 6.274 6.120 6.139 1,738,894 -0.15(-2.34%)
Aug 05, 2004 6.503 6.510 6.280 6.286 2,374,793 -0.11(-1.76%)
Aug 04, 2004 6.416 6.438 6.355 6.399 1,411,695 -0.02(-0.30%)
Aug 03, 2004 6.510 6.510 6.416 6.418 823,200 -0.11(-1.63%)
Aug 02, 2004 6.487 6.553 6.414 6.524 943,442 +0.01(+0.21%)
Jul 30, 2004 6.484 6.548 6.471 6.510 1,308,795 +0.01(+0.15%)
Jul 29, 2004 6.476 6.510 6.420 6.501 2,126,215 +0.09(+1.35%)
Jul 28, 2004 6.475 6.475 6.328 6.414 1,745,831 -0.04(-0.63%)
Jul 27, 2004 6.366 6.466 6.361 6.455 2,281,143 +0.10(+1.65%)
Jul 26, 2004 6.390 6.416 6.301 6.350 2,390,980 -0.04(-0.57%)
Jul 23, 2004 6.413 6.457 6.368 6.387 1,725,020 -0.12(-1.91%)
Jul 22, 2004 6.544 6.573 6.388 6.511 1,330,763 +0.04(+0.55%)
Jul 21, 2004 6.667 6.675 6.472 6.476 2,743,615 -0.14(-2.07%)
Jul 20, 2004 6.515 6.612 6.512 6.612 1,313,420 +0.10(+1.59%)
Jul 19, 2004 6.560 6.560 6.446 6.508 1,699,584 +0.00(+0.03%)
Jul 16, 2004 6.624 6.635 6.504 6.507 1,002,408 -0.10(-1.45%)
Jul 15, 2004 6.670 6.670 6.586 6.603 715,675 -0.01(-0.14%)
Jul 14, 2004 6.617 6.687 6.586 6.612 778,109 -0.06(-0.92%)
Jul 13, 2004 6.698 6.714 6.658 6.674 453,222 -0.01(-0.21%)
Jul 12, 2004 6.682 6.705 6.630 6.688 1,078,716 -0.03(-0.46%)
Jul 09, 2004 6.687 6.749 6.687 6.719 1,278,735 +0.04(+0.58%)
Jul 08, 2004 6.736 6.774 6.677 6.680 1,271,798 -0.11(-1.57%)
Jul 07, 2004 6.809 6.826 6.772 6.786 807,013 -0.00(-0.06%)
Jul 06, 2004 6.898 6.912 6.759 6.790 1,223,238 -0.13(-1.90%)
Jul 02, 2004 6.980 6.980 6.892 6.922 557,278 -0.04(-0.57%)
Jul 01, 2004 7.051 7.053 6.931 6.962 1,396,665 -0.11(-1.55%)
Jun 30, 2004 7.067 7.102 7.020 7.072 1,267,173 +0.04(+0.62%)
Jun 29, 2004 6.982 7.032 6.980 7.028 1,005,876 +0.05(+0.77%)
Jun 28, 2004 7.025 7.085 6.950 6.975 1,335,388 -0.03(-0.41%)
Jun 25, 2004 6.969 7.026 6.963 7.003 935,349 +0.04(+0.52%)
Jun 24, 2004 7.014 7.014 6.949 6.967 1,019,750 -0.02(-0.27%)
Jun 23, 2004 6.902 6.988 6.848 6.986 1,403,602 +0.10(+1.47%)
Jun 22, 2004 6.811 6.885 6.778 6.885 1,075,247 +0.07(+0.96%)
Jun 21, 2004 6.908 6.918 6.812 6.819 671,740 -0.03(-0.50%)
Jun 18, 2004 6.840 6.899 6.804 6.854 735,330 +0.01(+0.14%)
Jun 17, 2004 6.869 6.870 6.815 6.844 626,649 -0.05(-0.73%)
Jun 16, 2004 6.898 6.905 6.850 6.894 946,911 +0.01(+0.09%)
Jun 15, 2004 6.850 6.928 6.850 6.888 452,066 +0.09(+1.35%)
Jun 14, 2004 6.838 6.885 6.777 6.797 2,196,742 -0.10(-1.39%)
Jun 10, 2004 6.944 6.944 6.868 6.893 613,931 +0.02(+0.31%)
Jun 09, 2004 7.036 7.036 6.869 6.871 1,198,958 -0.12(-1.65%)
Jun 08, 2004 7.004 7.004 6.920 6.986 1,167,741 +0.02(+0.22%)
Jun 07, 2004 6.876 6.974 6.869 6.970 1,275,266 +0.13(+1.97%)
Jun 04, 2004 6.873 6.889 6.824 6.835 721,456 +0.07(+1.01%)
Jun 03, 2004 6.895 6.895 6.767 6.767 2,286,924 -0.11(-1.57%)
Jun 02, 2004 6.911 6.918 6.831 6.875 834,762 +0.00(+0.03%)
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.