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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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, 2009 6.869 6.918 6.790 6.852 198,955 -0.06(-0.89%)
Aug 28, 2009 7.005 7.031 6.895 6.913 45,403 +0.01(+0.10%)
Aug 27, 2009 6.911 6.933 6.805 6.906 99,512 -0.00(-0.03%)
Aug 26, 2009 6.914 6.934 6.885 6.909 36,546 -0.00(-0.06%)
Aug 25, 2009 6.918 6.955 6.890 6.912 115,502 +0.02(+0.29%)
Aug 24, 2009 6.929 6.958 6.871 6.893 337,315 +0.00(+0.07%)
Aug 21, 2009 6.841 6.905 6.811 6.888 261,308 +0.09(+1.31%)
Aug 20, 2009 6.733 6.799 6.733 6.799 66,225 +0.09(+1.30%)
Aug 19, 2009 6.592 6.730 6.588 6.712 150,499 +0.04(+0.66%)
Aug 18, 2009 6.613 6.683 6.612 6.668 59,832 +0.08(+1.25%)
Aug 17, 2009 6.654 6.654 6.582 6.585 281,437 -0.18(-2.66%)
Aug 14, 2009 6.846 6.846 6.718 6.765 163,183 -0.08(-1.18%)
Aug 13, 2009 6.873 6.873 6.793 6.846 171,311 +0.01(+0.16%)
Aug 12, 2009 6.729 6.856 6.729 6.835 146,823 +0.11(+1.58%)
Aug 11, 2009 6.746 6.752 6.687 6.728 174,016 -0.08(-1.23%)
Aug 10, 2009 6.788 6.825 6.751 6.812 128,012 -0.01(-0.13%)
Aug 07, 2009 6.822 6.871 6.797 6.821 160,593 +0.09(+1.27%)
Aug 06, 2009 6.826 6.826 6.716 6.735 133,712 -0.07(-0.98%)
Aug 05, 2009 6.861 6.861 6.771 6.802 94,483 -0.05(-0.77%)
Aug 04, 2009 6.819 6.862 6.790 6.855 152,858 +0.03(+0.39%)
Aug 03, 2009 6.821 6.847 6.777 6.828 181,763 +0.06(+0.93%)
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%)
Jul 01, 2009 6.297 6.339 6.280 6.284 86,678 +0.03(+0.46%)
Jun 30, 2009 6.311 6.311 6.212 6.256 142,869 -0.03(-0.51%)
Jun 29, 2009 6.299 6.310 6.220 6.288 118,889 +0.02(+0.39%)
Jun 26, 2009 6.214 6.267 6.211 6.264 50,536 +0.05(+0.76%)
Jun 25, 2009 6.201 6.224 6.062 6.216 147,332 +0.11(+1.74%)
Jun 24, 2009 6.063 6.151 6.063 6.110 77,348 +0.10(+1.71%)
Jun 23, 2009 6.028 6.044 5.918 6.007 106,541 -0.03(-0.46%)
Jun 22, 2009 6.153 6.153 6.012 6.035 147,285 -0.19(-3.04%)
Jun 19, 2009 6.189 6.244 6.189 6.224 96,251 +0.05(+0.80%)
Jun 18, 2009 6.156 6.190 6.095 6.175 147,089 -0.01(-0.14%)
Jun 17, 2009 6.137 6.224 6.092 6.183 203,325 +0.06(+1.05%)
Jun 16, 2009 6.211 6.244 6.119 6.119 169,230 -0.08(-1.24%)
Jun 15, 2009 6.261 6.261 6.141 6.196 178,537 -0.15(-2.36%)
Jun 12, 2009 6.305 6.346 6.260 6.346 107,975 -0.03(-0.42%)
Jun 11, 2009 6.338 6.477 6.338 6.373 239,837 +0.06(+0.90%)
Jun 10, 2009 6.400 6.400 6.243 6.316 227,489 -0.02(-0.38%)
Jun 09, 2009 6.314 6.362 6.305 6.340 216,517 +0.04(+0.67%)
Jun 08, 2009 6.316 6.316 6.210 6.298 108,172 -0.01(-0.23%)
Jun 05, 2009 6.361 6.361 6.267 6.312 579,465 +0.01(+0.11%)
Jun 04, 2009 6.266 6.305 6.225 6.305 147,702 +0.08(+1.29%)
Jun 03, 2009 6.263 6.263 6.163 6.225 250,867 -0.04(-0.56%)
Jun 02, 2009 6.237 6.292 6.204 6.260 137,758 +0.02(+0.36%)
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.