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 (%)
Sep 29, 2006 7.706 7.729 7.671 7.679 389,632 -0.03(-0.44%)
Sep 28, 2006 7.683 7.732 7.663 7.712 794,307 +0.02(+0.25%)
Sep 27, 2006 7.672 7.737 7.649 7.693 1,099,654 +0.01(+0.16%)
Sep 26, 2006 7.661 7.690 7.629 7.681 78,574 +0.04(+0.51%)
Sep 25, 2006 7.584 7.655 7.527 7.642 206,331 +0.10(+1.32%)
Sep 22, 2006 7.617 7.617 7.513 7.543 454,425 -0.07(-0.86%)
Sep 21, 2006 7.652 7.698 7.591 7.609 254,903 -0.05(-0.67%)
Sep 20, 2006 7.635 7.673 7.627 7.660 429,208 +0.11(+1.44%)
Sep 19, 2006 7.665 7.665 7.498 7.552 237,745 -0.05(-0.69%)
Sep 18, 2006 7.565 7.638 7.565 7.604 249,838 +0.01(+0.16%)
Sep 15, 2006 7.599 7.637 7.592 7.592 209,835 +0.01(+0.14%)
Sep 14, 2006 7.579 7.593 7.553 7.582 345,281 +0.01(+0.14%)
Sep 13, 2006 7.590 7.590 7.537 7.571 946,171 +0.02(+0.32%)
Sep 12, 2006 7.426 7.550 7.399 7.547 639,980 +0.15(+2.05%)
Sep 11, 2006 7.301 7.418 7.301 7.396 304,352 +0.03(+0.46%)
Sep 08, 2006 7.342 7.376 7.326 7.362 248,347 +0.03(+0.42%)
Sep 07, 2006 7.360 7.386 7.313 7.331 722,612 -0.04(-0.56%)
Sep 06, 2006 7.447 7.464 7.373 7.373 1,019,184 -0.13(-1.72%)
Sep 05, 2006 7.495 7.509 7.434 7.501 773,866 +0.04(+0.50%)
Sep 01, 2006 7.443 7.479 7.428 7.464 244,925 +0.03(+0.40%)
Aug 31, 2006 7.424 7.465 7.424 7.435 301,508 -0.00(-0.05%)
Aug 30, 2006 7.421 7.445 7.386 7.438 528,825 +0.04(+0.56%)
Aug 29, 2006 7.355 7.400 7.309 7.397 342,113 +0.05(+0.66%)
Aug 28, 2006 7.273 7.359 7.273 7.348 185,682 +0.07(+0.97%)
Aug 25, 2006 7.251 7.316 7.249 7.277 417,600 +0.01(+0.17%)
Aug 24, 2006 7.284 7.292 7.222 7.265 199,972 +0.01(+0.14%)
Aug 23, 2006 7.313 7.343 7.239 7.255 460,298 -0.06(-0.83%)
Aug 22, 2006 7.301 7.354 7.284 7.315 430,804 +0.01(+0.08%)
Aug 21, 2006 7.290 7.324 7.290 7.309 340,125 -0.05(-0.67%)
Aug 18, 2006 7.360 7.367 7.286 7.359 231,051 +0.01(+0.19%)
Aug 17, 2006 7.290 7.373 7.264 7.345 203,487 +0.04(+0.56%)
Aug 16, 2006 7.232 7.313 7.218 7.304 622,487 +0.11(+1.49%)
Aug 15, 2006 7.143 7.197 7.122 7.197 392,534 +0.16(+2.24%)
Aug 14, 2006 7.034 7.107 7.034 7.040 401,437 +0.05(+0.69%)
Aug 11, 2006 7.004 7.021 6.977 6.991 268,684 -0.04(-0.63%)
Aug 10, 2006 6.968 7.056 6.968 7.035 405,495 +0.04(+0.57%)
Aug 09, 2006 7.093 7.130 6.995 6.995 132,197 -0.01(-0.10%)
Aug 08, 2006 7.063 7.085 6.987 7.002 607,526 -0.04(-0.57%)
Aug 07, 2006 7.061 7.067 7.035 7.042 207,684 -0.05(-0.66%)
Aug 04, 2006 7.131 7.212 7.039 7.089 542,155 -0.02(-0.29%)
Aug 03, 2006 7.061 7.142 7.061 7.110 2,268,922 +0.05(+0.67%)
Aug 02, 2006 7.014 7.096 7.014 7.062 180,826 +0.06(+0.81%)
Aug 01, 2006 7.078 7.078 6.976 7.005 450,366 -0.10(-1.42%)
Jul 31, 2006 7.095 7.126 7.083 7.106 133,850 -0.01(-0.10%)
Jul 28, 2006 7.053 7.113 7.026 7.113 261,805 +0.14(+1.99%)
Jul 27, 2006 7.072 7.104 6.975 6.975 756,118 -0.06(-0.87%)
Jul 26, 2006 7.019 7.080 6.981 7.036 626,325 -0.00(-0.05%)
Jul 25, 2006 6.997 7.070 6.982 7.040 416,479 +0.03(+0.49%)
Jul 24, 2006 6.918 7.005 6.888 7.005 474,704 +0.15(+2.20%)
Jul 21, 2006 6.918 6.918 6.846 6.854 276,847 -0.08(-1.11%)
Jul 20, 2006 7.085 7.085 6.928 6.931 444,100 -0.14(-1.94%)
Jul 19, 2006 6.931 7.088 6.929 7.069 731,873 +0.13(+1.86%)
Jul 18, 2006 6.948 6.967 6.838 6.939 383,632 +0.02(+0.35%)
Jul 17, 2006 6.940 6.965 6.892 6.915 1,009,102 -0.01(-0.11%)
Jul 14, 2006 6.960 6.988 6.879 6.923 1,655,141 -0.06(-0.84%)
Jul 13, 2006 7.075 7.092 6.976 6.982 1,580,556 -0.12(-1.74%)
Jul 12, 2006 7.215 7.215 7.098 7.105 132,960 -0.12(-1.65%)
Jul 11, 2006 7.162 7.233 7.124 7.225 707,963 +0.03(+0.43%)
Jul 10, 2006 7.255 7.275 7.167 7.194 324,701 -0.04(-0.55%)
Jul 07, 2006 7.291 7.317 7.223 7.233 321,614 -0.09(-1.21%)
Jul 06, 2006 7.313 7.369 7.310 7.322 205,083 -0.00(-0.01%)
Jul 05, 2006 7.533 7.533 7.296 7.322 425,693 -0.12(-1.58%)
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.