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 (%)
Oct 29, 2010 8.584 8.617 8.584 8.593 66,060 +0.00(+0.03%)
Oct 28, 2010 8.627 8.628 8.532 8.590 67,533 +0.01(+0.12%)
Oct 27, 2010 8.546 8.580 8.495 8.580 44,231 +0.05(+0.60%)
Oct 25, 2010 8.537 8.582 8.529 8.529 78,033 +0.05(+0.56%)
Oct 22, 2010 8.458 8.488 8.457 8.481 26,133 +0.06(+0.75%)
Oct 21, 2010 8.447 8.498 8.357 8.418 64,609 +0.01(+0.13%)
Oct 20, 2010 8.385 8.459 8.367 8.406 59,992 +0.06(+0.72%)
Oct 19, 2010 8.414 8.417 8.301 8.347 142,055 -0.15(-1.74%)
Oct 18, 2010 8.462 8.495 8.446 8.495 101,392 +0.06(+0.70%)
Oct 15, 2010 8.445 8.445 8.396 8.436 75,903 +0.10(+1.21%)
Oct 14, 2010 8.361 8.379 8.308 8.335 169,122 -0.03(-0.34%)
Oct 13, 2010 8.370 8.397 8.313 8.363 183,766 +0.09(+1.06%)
Oct 12, 2010 8.227 8.283 8.154 8.276 119,444 +0.05(+0.56%)
Oct 11, 2010 8.240 8.256 8.209 8.229 62,606 -0.01(-0.11%)
Oct 08, 2010 8.169 8.238 8.151 8.238 28,033 +0.07(+0.84%)
Oct 07, 2010 8.181 8.187 8.115 8.169 96,004 +0.02(+0.27%)
Oct 06, 2010 8.206 8.216 8.121 8.147 117,798 -0.07(-0.91%)
Oct 05, 2010 8.127 8.229 8.113 8.222 203,188 +0.20(+2.54%)
Oct 04, 2010 8.105 8.122 7.991 8.019 320,330 -0.11(-1.35%)
Oct 01, 2010 8.165 8.184 8.098 8.129 28,137 +0.01(+0.17%)
Sep 30, 2010 8.151 8.200 8.057 8.115 102,336 -0.02(-0.25%)
Sep 29, 2010 8.117 8.155 8.103 8.135 67,441 -0.02(-0.21%)
Sep 28, 2010 8.142 8.153 8.009 8.153 76,755 +0.05(+0.58%)
Sep 27, 2010 8.138 8.167 8.105 8.105 360,406 -0.04(-0.48%)
Sep 24, 2010 8.059 8.147 8.059 8.145 220,756 +0.19(+2.38%)
Sep 23, 2010 7.939 8.057 7.920 7.956 74,257 -0.03(-0.35%)
Sep 22, 2010 8.049 8.049 7.952 7.983 145,210 -0.07(-0.84%)
Sep 21, 2010 8.069 8.092 8.035 8.051 243,460 -0.01(-0.15%)
Sep 20, 2010 7.928 8.065 7.928 8.063 245,831 +0.15(+1.86%)
Sep 17, 2010 7.936 7.936 7.886 7.916 289,534 +0.04(+0.57%)
Sep 15, 2010 7.823 7.882 7.794 7.871 119,202 +0.03(+0.41%)
Sep 14, 2010 7.815 7.870 7.788 7.839 78,442 +0.01(+0.14%)
Sep 13, 2010 7.710 7.832 7.710 7.828 108,271 +0.16(+2.09%)
Sep 10, 2010 7.670 7.673 7.622 7.667 44,415 -0.00(-0.02%)
Sep 09, 2010 7.691 7.697 7.640 7.669 54,504 +0.05(+0.71%)
Sep 08, 2010 7.586 7.634 7.586 7.615 127,078 +0.06(+0.83%)
Sep 07, 2010 7.582 7.623 7.550 7.553 604,522 -0.08(-1.06%)
Sep 03, 2010 7.607 7.648 7.577 7.634 329,508 +0.11(+1.44%)
Sep 02, 2010 7.457 7.525 7.441 7.525 272,800 +0.09(+1.20%)
Sep 01, 2010 7.319 7.451 7.319 7.436 80,344 +0.21(+2.93%)
Aug 31, 2010 7.222 7.275 7.194 7.224 169,441 -0.03(-0.43%)
Aug 30, 2010 7.348 7.352 7.256 7.256 135,333 -0.11(-1.53%)
Aug 27, 2010 7.305 7.370 7.198 7.368 258,468 +0.12(+1.59%)
Aug 26, 2010 7.328 7.367 7.237 7.253 595,932 -0.09(-1.26%)
Aug 25, 2010 7.210 7.346 7.165 7.346 165,474 +0.09(+1.18%)
Aug 24, 2010 7.328 7.357 7.229 7.260 454,602 -0.12(-1.63%)
Aug 23, 2010 7.497 7.515 7.380 7.380 57,491 -0.07(-0.97%)
Aug 20, 2010 7.424 7.460 7.383 7.452 70,843 +0.00(+0.06%)
Aug 19, 2010 7.530 7.530 7.423 7.448 49,269 -0.13(-1.74%)
Aug 18, 2010 7.536 7.612 7.536 7.580 807,587 +0.03(+0.40%)
Aug 17, 2010 7.519 7.594 7.506 7.550 76,493 +0.10(+1.32%)
Aug 16, 2010 7.399 7.483 7.385 7.452 137,305 +0.02(+0.29%)
Aug 13, 2010 7.462 7.471 7.430 7.430 72,365 -0.07(-0.89%)
Aug 12, 2010 7.439 7.505 7.372 7.497 186,540 -0.06(-0.79%)
Aug 11, 2010 7.635 7.640 7.538 7.556 174,687 -0.23(-3.01%)
Aug 10, 2010 7.736 7.834 7.736 7.791 197,679 -0.10(-1.29%)
Aug 09, 2010 7.882 7.892 7.830 7.892 98,839 +0.07(+0.85%)
Aug 06, 2010 7.782 7.835 7.719 7.825 65,839 -0.01(-0.11%)
Aug 05, 2010 7.844 7.859 7.826 7.834 142,390 -0.04(-0.52%)
Aug 04, 2010 7.821 7.875 7.821 7.875 81,590 +0.08(+1.02%)
Aug 03, 2010 7.834 7.844 7.774 7.795 86,363 -0.05(-0.61%)
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.