Indicators

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.36	10.57	10.33	10.53	576,773	+0.14(+1.34%)
Dec 28, 2012	10.40	10.46	10.36	10.40	105,664	-0.07(-0.62%)
Dec 27, 2012	10.47	10.48	10.32	10.46	240,872	-0.01(-0.12%)
Dec 26, 2012	10.55	10.55	10.47	10.47	57,887	-0.06(-0.58%)
Dec 24, 2012	10.58	10.58	10.53	10.53	134,669	-0.05(-0.43%)
Dec 21, 2012	10.54	10.60	10.48	10.58	163,910	-0.10(-0.96%)
Dec 20, 2012	10.68	10.69	10.62	10.68	101,540	-0.01(-0.12%)
Dec 19, 2012	10.74	10.74	10.67	10.69	354,331	+0.02(+0.15%)
Dec 18, 2012	10.60	10.70	10.53	10.68	260,269	+0.15(+1.41%)
Dec 17, 2012	10.41	10.57	10.41	10.53	91,102	+0.15(+1.45%)
Dec 14, 2012	10.44	10.44	10.37	10.38	48,013	-0.06(-0.55%)
Dec 13, 2012	10.56	10.58	10.44	10.44	65,863	-0.08(-0.75%)
Dec 12, 2012	10.62	10.62	10.52	10.52	80,166	-0.04(-0.34%)
Dec 11, 2012	10.48	10.60	10.44	10.55	106,952	+0.10(+0.92%)
Dec 10, 2012	10.39	10.50	10.39	10.45	143,555	+0.05(+0.51%)
Dec 07, 2012	10.49	10.49	10.39	10.40	75,206	-0.05(-0.46%)
Dec 06, 2012	10.40	10.48	10.39	10.45	325,082	+0.06(+0.58%)
Dec 05, 2012	10.48	10.48	10.39	10.39	65,377	-0.12(-1.12%)

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.