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 (%)
May 29, 2009	5.959	6.020	5.948	6.020	132,891	+0.05(+0.91%)
May 28, 2009	5.956	5.980	5.845	5.965	186,757	+0.07(+1.13%)
May 27, 2009	5.950	6.022	5.896	5.899	145,482	-0.07(-1.16%)
May 26, 2009	5.711	5.968	5.711	5.968	148,060	+0.20(+3.45%)
May 22, 2009	5.822	5.823	5.739	5.769	65,405	+0.00(+0.00%)
May 21, 2009	5.876	5.876	5.706	5.769	303,485	-0.11(-1.82%)
May 20, 2009	5.955	6.091	5.868	5.876	185,289	-0.02(-0.35%)
May 19, 2009	5.916	5.977	5.868	5.896	164,443	+0.00(+0.04%)
May 18, 2009	5.781	5.894	5.766	5.894	135,839	+0.16(+2.77%)
May 15, 2009	5.720	5.786	5.709	5.735	57,982	-0.01(-0.20%)
May 14, 2009	5.687	5.786	5.665	5.747	408,709	+0.07(+1.31%)
May 13, 2009	5.779	5.842	5.672	5.672	140,753	-0.18(-3.13%)
May 12, 2009	5.922	5.938	5.784	5.855	142,464	-0.05(-0.90%)
May 11, 2009	5.889	5.945	5.808	5.909	178,444	-0.02(-0.34%)
May 08, 2009	5.901	5.947	5.848	5.929	274,153	+0.08(+1.29%)
May 07, 2009	6.068	6.074	5.795	5.854	550,434	-0.12(-2.03%)
May 06, 2009	6.054	6.054	5.901	5.975	152,384	+0.00(+0.04%)
May 05, 2009	6.004	6.004	5.925	5.972	108,842	-0.02(-0.35%)
May 04, 2009	5.934	5.993	5.897	5.993	226,923	+0.16(+2.76%)

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.