Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.253	9.287	9.193	9.265	119,754	+0.04(+0.41%)
Jan 28, 2011	9.480	9.480	9.198	9.227	418,338	-0.24(-2.54%)
Jan 27, 2011	9.457	9.468	9.414	9.467	107,910	+0.06(+0.61%)
Jan 26, 2011	9.373	9.424	9.323	9.410	95,021	+0.12(+1.31%)
Jan 25, 2011	9.319	9.319	9.268	9.288	190,271	-0.03(-0.37%)
Jan 24, 2011	9.279	9.335	9.222	9.323	72,169	+0.10(+1.06%)
Jan 21, 2011	9.324	9.385	9.225	9.225	136,247	-0.05(-0.54%)
Jan 20, 2011	9.352	9.352	9.229	9.276	161,865	-0.08(-0.81%)
Jan 19, 2011	9.520	9.520	9.334	9.351	161,234	-0.15(-1.59%)
Jan 18, 2011	9.462	9.503	9.433	9.503	165,790	+0.05(+0.52%)
Jan 14, 2011	9.422	9.456	9.375	9.453	121,028	+0.07(+0.74%)
Jan 13, 2011	9.426	9.426	9.376	9.384	177,509	-0.01(-0.09%)
Jan 12, 2011	9.404	9.404	9.363	9.392	222,638	+0.06(+0.64%)
Jan 11, 2011	9.361	9.361	9.306	9.333	110,997	+0.03(+0.34%)
Jan 10, 2011	9.275	9.407	9.206	9.301	431,721	+0.01(+0.11%)
Jan 07, 2011	13.52	9.467	9.202	9.290	293,005	-0.02(-0.24%)
Jan 06, 2011	9.311	9.323	9.271	9.312	212,090	+0.02(+0.25%)
Jan 05, 2011	9.210	9.323	9.210	9.290	162,450	+0.07(+0.81%)
Jan 04, 2011	9.295	9.295	9.164	9.215	152,649	-0.04(-0.44%)

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.