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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 24, 2011 9.501 9.501 9.441 9.456 28,597 -0.04(-0.41%)
May 23, 2011 9.551 9.551 9.460 9.495 106,705 -0.14(-1.48%)
May 20, 2011 9.694 9.694 9.630 9.638 24,423 -0.06(-0.58%)
May 19, 2011 9.685 9.719 9.665 9.694 36,302 +0.03(+0.27%)
May 18, 2011 9.573 9.688 9.573 9.668 46,897 +0.10(+1.04%)
May 17, 2011 9.519 9.569 9.502 9.569 186,786 -0.01(-0.06%)
May 16, 2011 9.682 9.695 9.573 9.574 99,241 -0.15(-1.53%)
May 13, 2011 9.791 9.836 9.720 9.722 137,985 -0.10(-1.05%)
May 12, 2011 9.728 9.838 9.697 9.826 124,455 +0.05(+0.53%)
May 11, 2011 9.866 9.866 9.737 9.774 589,391 -0.09(-0.91%)
May 10, 2011 9.803 9.869 9.803 9.863 66,435 +0.09(+0.93%)
May 09, 2011 9.732 9.785 9.707 9.772 31,647 +0.07(+0.72%)
May 06, 2011 9.738 9.824 9.700 9.703 87,224 +0.04(+0.39%)
May 05, 2011 9.658 9.757 9.651 9.665 362,244 -0.06(-0.61%)
May 04, 2011 9.758 9.789 9.670 9.724 96,018 -0.03(-0.31%)
May 03, 2011 9.819 9.826 9.721 9.755 130,360 -0.08(-0.86%)
May 02, 2011 9.845 9.928 9.839 9.839 46,037 -0.03(-0.33%)
Apr 29, 2011 9.847 9.885 9.847 9.872 33,630 -0.00(-0.05%)
Apr 28, 2011 9.886 9.886 9.837 9.877 101,752 +0.02(+0.16%)
Apr 27, 2011 9.798 9.861 9.778 9.861 47,057 +0.08(+0.78%)
Apr 26, 2011 9.735 9.817 9.719 9.784 73,820 +0.07(+0.73%)
Apr 25, 2011 9.681 9.715 9.681 9.713 119,295 +0.03(+0.34%)
Apr 21, 2011 9.728 9.728 9.654 9.681 127,000 +0.06(+0.58%)
Apr 20, 2011 9.629 9.637 9.579 9.625 84,403 +0.21(+2.21%)
Apr 19, 2011 9.428 9.438 9.378 9.417 54,533 +0.02(+0.21%)
Apr 18, 2011 9.389 9.401 9.299 9.397 169,208 -0.12(-1.26%)
Apr 15, 2011 9.441 9.517 9.441 9.517 54,637 +0.05(+0.57%)
Apr 14, 2011 9.419 9.464 9.419 9.464 15,834 -0.03(-0.33%)
Apr 13, 2011 9.511 9.524 9.441 9.495 67,811 +0.06(+0.62%)
Apr 12, 2011 9.462 9.480 9.415 9.436 160,035 -0.09(-0.97%)
Apr 11, 2011 9.618 9.618 9.505 9.529 99,080 -0.03(-0.30%)
Apr 08, 2011 9.647 9.647 9.536 9.558 21,717 -0.05(-0.51%)
Apr 07, 2011 9.648 9.664 9.589 9.607 25,363 -0.01(-0.14%)
Apr 06, 2011 9.648 9.674 9.589 9.620 82,912 +0.02(+0.19%)
Apr 05, 2011 9.607 9.647 9.583 9.602 48,514 +0.02(+0.22%)
Apr 04, 2011 9.633 9.633 9.561 9.580 52,148 +0.03(+0.28%)
Apr 01, 2011 9.634 9.637 9.553 9.553 110,466 -0.01(-0.09%)
Mar 31, 2011 9.566 9.570 9.529 9.562 79,048 +0.01(+0.08%)
Mar 30, 2011 9.550 9.556 9.520 9.554 189,572 +0.09(+0.97%)
Mar 29, 2011 9.394 9.467 9.359 9.462 42,069 +0.05(+0.51%)
Mar 28, 2011 9.490 9.490 9.415 9.415 133,330 -0.02(-0.21%)
Mar 25, 2011 9.428 9.489 9.424 9.434 90,939 +0.02(+0.26%)
Mar 24, 2011 9.352 9.411 9.316 9.409 63,305 +0.13(+1.37%)
Mar 23, 2011 9.191 9.304 9.140 9.282 69,153 +0.07(+0.72%)
Mar 22, 2011 9.294 9.294 9.216 9.216 101,006 -0.02(-0.26%)
Mar 21, 2011 9.270 9.288 9.206 9.240 268,827 +0.16(+1.81%)
Mar 18, 2011 9.157 9.157 9.070 9.076 324,428 +0.03(+0.32%)
Mar 17, 2011 9.113 9.122 9.045 9.046 373,508 +0.06(+0.71%)
Mar 16, 2011 9.057 9.157 8.945 8.983 417,971 -0.17(-1.82%)
Mar 15, 2011 8.984 9.192 8.887 9.149 485,596 -0.09(-0.92%)
Mar 14, 2011 9.269 9.323 9.194 9.235 143,501 -0.09(-0.97%)
Mar 11, 2011 9.206 9.352 9.148 9.325 656,482 +0.05(+0.53%)
Mar 10, 2011 9.312 9.326 9.244 9.276 217,852 -0.16(-1.70%)
Mar 09, 2011 9.427 9.466 9.395 9.437 270,510 -0.06(-0.66%)
Mar 08, 2011 9.385 9.528 9.375 9.500 271,508 +0.10(+1.05%)
Mar 07, 2011 9.599 9.599 9.348 9.401 61,759 -0.15(-1.52%)
Mar 04, 2011 9.611 9.611 9.512 9.546 90,774 -0.07(-0.72%)
Mar 03, 2011 9.530 9.616 9.530 9.616 88,536 +0.19(+1.96%)
Mar 02, 2011 9.395 9.460 9.395 9.430 162,531 +0.03(+0.33%)
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.