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

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
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 (%)
Sep 30, 2011 8.427 8.443 8.327 8.331 52,366 -0.20(-2.32%)
Sep 29, 2011 8.719 8.744 8.387 8.529 113,466 -0.06(-0.75%)
Sep 28, 2011 8.825 8.825 8.589 8.594 42,788 -0.17(-1.89%)
Sep 27, 2011 8.821 8.907 8.751 8.759 117,119 +0.09(+1.08%)
Sep 26, 2011 8.580 8.666 8.431 8.666 67,949 +0.12(+1.44%)
Sep 23, 2011 8.435 8.569 8.435 8.542 271,205 +0.06(+0.70%)
Sep 22, 2011 8.541 8.581 8.376 8.483 259,263 -0.28(-3.16%)
Sep 21, 2011 8.950 9.021 8.759 8.759 186,153 -0.18(-1.98%)
Sep 20, 2011 9.069 9.107 8.931 8.936 203,403 -0.07(-0.77%)
Sep 19, 2011 8.887 9.050 8.832 9.006 471,629 -0.02(-0.18%)
Sep 16, 2011 9.041 9.058 8.994 9.022 248,852 +0.05(+0.57%)
Sep 15, 2011 8.967 8.997 8.878 8.971 247,609 +0.10(+1.09%)
Sep 14, 2011 8.769 8.960 8.735 8.875 72,124 +0.15(+1.73%)
Sep 13, 2011 8.658 8.751 8.586 8.724 163,727 +0.13(+1.56%)
Sep 12, 2011 8.392 8.592 8.392 8.590 102,136 +0.13(+1.49%)
Sep 09, 2011 8.647 8.647 8.455 8.464 37,640 -0.24(-2.80%)
Sep 08, 2011 8.683 8.819 8.683 8.708 108,816 -0.06(-0.71%)
Sep 07, 2011 8.655 8.770 8.654 8.770 91,053 +0.24(+2.76%)
Sep 06, 2011 8.332 8.535 8.293 8.535 163,407 -0.01(-0.06%)
Sep 02, 2011 8.570 8.661 8.529 8.540 110,646 -0.23(-2.58%)
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.