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

Nasdaq Composite ETF (NQ: ONEQ )

64.06 +0.40 (+0.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 6, 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 (%)
Jul 31, 2012 10.26 10.27 10.22 10.23 22,619 -0.01(-0.13%)
Jul 30, 2012 10.30 10.37 10.21 10.25 232,160 -0.02(-0.23%)
Jul 27, 2012 10.10 10.30 10.10 10.27 459,243 +0.23(+2.29%)
Jul 26, 2012 10.05 10.10 10.00 10.04 53,931 +0.11(+1.14%)
Jul 25, 2012 9.986 9.993 9.911 9.928 51,994 -0.01(-0.05%)
Jul 24, 2012 10.09 10.09 9.905 9.933 108,181 -0.13(-1.29%)
Jul 23, 2012 10.00 10.06 9.968 10.06 97,256 -0.12(-1.21%)
Jul 20, 2012 10.29 10.29 10.19 10.19 30,813 -0.14(-1.33%)
Jul 19, 2012 10.30 10.35 10.24 10.32 109,031 +0.09(+0.88%)
Jul 18, 2012 10.15 10.26 10.15 10.23 104,112 +0.13(+1.30%)
Jul 17, 2012 10.17 10.17 10.04 10.10 105,676 +0.02(+0.24%)
Jul 16, 2012 10.12 10.12 9.997 10.08 22,325 -0.03(-0.32%)
Jul 13, 2012 10.03 10.14 10.03 10.11 121,780 +0.15(+1.52%)
Jul 12, 2012 9.954 10.01 9.883 9.960 133,316 -0.11(-1.14%)
Jul 11, 2012 10.06 10.07 9.979 10.07 54,305 +0.01(+0.09%)
Jul 10, 2012 10.27 10.28 10.06 10.07 180,279 -0.12(-1.20%)
Jul 09, 2012 10.25 10.25 10.17 10.19 66,114 -0.03(-0.34%)
Jul 06, 2012 10.30 10.34 10.07 10.22 144,626 -0.15(-1.40%)
Jul 05, 2012 10.34 10.40 10.32 10.37 37,590 +0.02(+0.24%)
Jul 03, 2012 10.31 10.35 10.27 10.34 45,364 +0.10(+0.95%)
Jul 02, 2012 10.27 10.27 9.884 10.25 49,636 +0.05(+0.45%)
Jun 29, 2012 10.10 10.20 10.06 10.20 394,862 +0.31(+3.16%)
Jun 28, 2012 9.923 9.931 9.817 9.887 137,861 -0.11(-1.07%)
Jun 27, 2012 9.956 10.01 9.956 9.994 23,095 +0.08(+0.79%)
Jun 26, 2012 9.932 9.932 9.890 9.916 32,637 +0.05(+0.50%)
Jun 25, 2012 9.952 9.952 9.812 9.866 293,378 -0.19(-1.87%)
Jun 22, 2012 9.974 10.06 9.916 10.05 76,710 +0.12(+1.16%)
Jun 21, 2012 10.19 10.19 9.939 9.939 200,292 -0.21(-2.06%)
Jun 20, 2012 10.19 10.24 10.13 10.15 99,919 -0.05(-0.52%)
Jun 19, 2012 10.10 10.23 10.10 10.20 150,225 +0.14(+1.37%)
Jun 18, 2012 9.938 10.09 9.728 10.06 139,889 +0.11(+1.06%)
Jun 15, 2012 9.881 9.978 9.881 9.958 103,466 +0.09(+0.90%)
Jun 14, 2012 9.818 9.904 9.818 9.869 12,563 +0.08(+0.77%)
Jun 13, 2012 9.831 9.915 9.781 9.793 12,949 -0.07(-0.76%)
Jun 12, 2012 9.798 9.868 9.759 9.868 194,624 +0.10(+1.03%)
Jun 11, 2012 10.03 10.03 9.767 9.767 111,283 -0.15(-1.56%)
Jun 08, 2012 9.810 9.934 9.810 9.921 79,626 +0.09(+0.89%)
Jun 07, 2012 10.01 10.01 9.834 9.834 87,236 -0.03(-0.31%)
Jun 06, 2012 9.728 9.877 9.728 9.864 109,193 +0.20(+2.07%)
Jun 05, 2012 9.566 9.664 9.566 9.664 110,147 +0.07(+0.76%)
Jun 04, 2012 9.556 9.603 9.463 9.591 343,017 +0.03(+0.33%)
Jun 01, 2012 9.649 9.678 9.508 9.560 199,690 -0.26(-2.61%)
May 31, 2012 9.844 9.868 9.736 9.816 187,241 -0.06(-0.59%)
May 30, 2012 9.883 9.883 9.793 9.874 64,087 -0.10(-0.96%)
May 29, 2012 9.923 9.986 9.895 9.970 59,180 +0.11(+1.16%)
May 25, 2012 9.883 9.883 9.847 9.856 125,584 +0.00(+0.00%)
May 24, 2012 9.921 9.921 9.803 9.855 92,268 -0.06(-0.57%)
May 23, 2012 9.767 9.912 9.735 9.912 63,439 +0.06(+0.63%)
May 22, 2012 9.929 9.963 9.816 9.849 208,755 -0.05(-0.48%)
May 21, 2012 9.674 9.897 9.596 9.897 44,867 +0.23(+2.40%)
May 18, 2012 9.817 9.881 9.653 9.665 128,435 -0.12(-1.22%)
May 17, 2012 9.974 9.974 9.784 9.784 191,955 -0.19(-1.87%)
May 16, 2012 10.10 10.10 9.960 9.971 496,034 -0.09(-0.93%)
May 15, 2012 10.14 10.15 10.03 10.06 139,544 -0.01(-0.07%)
May 14, 2012 10.12 10.15 10.07 10.07 58,328 -0.13(-1.26%)
May 11, 2012 10.14 10.28 10.14 10.20 113,487 +0.03(+0.27%)
May 10, 2012 10.26 10.26 10.16 10.17 43,607 -0.01(-0.14%)
May 09, 2012 10.11 10.22 10.10 10.19 79,467 -0.04(-0.35%)
May 08, 2012 10.20 10.23 10.08 10.22 521,421 -0.04(-0.43%)
May 07, 2012 10.20 10.31 10.14 10.27 242,139 -0.02(-0.17%)
May 04, 2012 10.45 10.45 10.28 10.28 188,967 -0.20(-1.92%)
May 03, 2012 10.66 10.66 10.47 10.49 309,213 -0.15(-1.42%)
May 02, 2012 10.53 10.64 10.51 10.64 50,377 +0.06(+0.53%)
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.