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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 5.177 5.177 5.132 5.166 41,044 -0.02(-0.42%)
Nov 26, 2008 4.921 5.189 4.741 5.188 134,625 +0.22(+4.53%)
Nov 25, 2008 5.017 5.031 4.758 4.963 115,722 +0.00(+0.09%)
Nov 24, 2008 4.757 5.006 4.738 4.959 277,991 +0.24(+5.00%)
Nov 21, 2008 4.577 4.724 4.400 4.722 283,345 +0.26(+5.75%)
Nov 20, 2008 4.658 4.779 4.460 4.466 308,607 -0.29(-6.13%)
Nov 19, 2008 5.010 5.026 4.750 4.757 107,605 -0.24(-4.81%)
Nov 18, 2008 5.036 5.101 4.878 4.997 117,144 -0.02(-0.38%)
Nov 17, 2008 5.121 5.196 5.017 5.017 167,137 -0.17(-3.25%)
Nov 14, 2008 5.286 5.380 5.123 5.185 162,269 -0.23(-4.23%)
Nov 13, 2008 5.061 5.427 4.845 5.414 401,471 +0.31(+6.01%)
Nov 12, 2008 5.343 5.343 5.103 5.108 382,788 -0.30(-5.58%)
Nov 11, 2008 5.407 5.462 5.319 5.409 226,484 -0.07(-1.28%)
Nov 10, 2008 5.757 5.757 5.433 5.479 267,678 -0.11(-1.92%)
Nov 07, 2008 5.578 5.616 5.516 5.587 132,914 +0.09(+1.70%)
Nov 06, 2008 5.699 5.699 5.439 5.493 164,431 -0.23(-3.99%)
Nov 05, 2008 6.026 6.026 5.685 5.721 186,191 -0.32(-5.24%)
Nov 04, 2008 5.968 6.054 5.804 6.038 234,380 +0.14(+2.33%)
Nov 03, 2008 5.790 5.941 5.790 5.900 216,379 +0.07(+1.16%)
Oct 31, 2008 5.800 5.919 5.658 5.833 212,933 +0.09(+1.64%)
Oct 30, 2008 5.773 5.826 5.691 5.739 125,561 +0.07(+1.25%)
Oct 29, 2008 5.579 5.788 5.423 5.668 345,385 +0.09(+1.60%)
Oct 28, 2008 5.299 5.621 5.133 5.579 439,036 +0.44(+8.46%)
Oct 27, 2008 5.192 5.524 5.105 5.144 274,465 -0.19(-3.47%)
Oct 24, 2008 5.062 5.449 5.017 5.329 446,956 -0.14(-2.50%)
Oct 23, 2008 5.639 5.708 5.214 5.465 1,472,164 -0.03(-0.54%)
Oct 22, 2008 5.772 5.772 5.363 5.495 908,399 -0.26(-4.54%)
Oct 21, 2008 6.053 6.053 5.756 5.756 2,046,392 -0.26(-4.29%)
Oct 20, 2008 6.040 6.098 5.763 6.014 937,604 +0.20(+3.44%)
Oct 17, 2008 5.888 6.054 5.745 5.814 986,845 -0.02(-0.31%)
Oct 16, 2008 5.964 5.964 5.389 5.832 542,884 +0.00(+0.06%)
Oct 15, 2008 5.968 6.097 5.553 5.829 695,789 -0.24(-4.03%)
Oct 14, 2008 6.756 6.833 5.968 6.073 1,660,517 -0.14(-2.20%)
Oct 13, 2008 5.968 6.214 5.928 6.210 1,547,836 +0.59(+10.55%)
Oct 10, 2008 5.535 6.182 5.275 5.618 1,696,174 -0.12(-2.07%)
Oct 09, 2008 6.151 6.208 5.644 5.736 1,055,014 -0.24(-4.02%)
Oct 08, 2008 6.006 6.227 5.862 5.977 1,124,824 -0.11(-1.75%)
Oct 07, 2008 6.573 6.876 5.998 6.083 10,652,419 -0.47(-7.14%)
Oct 06, 2008 6.445 6.582 6.086 6.551 6,943,034 -0.07(-0.99%)
Oct 03, 2008 6.832 6.950 6.617 6.617 1,434,067 -0.13(-1.88%)
Oct 02, 2008 7.059 7.059 6.722 6.743 2,258,008 -0.30(-4.29%)
Oct 01, 2008 7.128 7.128 6.950 7.046 2,953,011 -0.13(-1.86%)
Sep 30, 2008 6.828 7.179 6.828 7.179 1,750,641 +0.33(+4.80%)
Sep 29, 2008 7.221 7.313 6.824 6.850 3,605,501 -0.58(-7.85%)
Sep 26, 2008 7.315 7.434 7.265 7.434 2,252,944 -0.01(-0.10%)
Sep 25, 2008 7.380 7.519 7.362 7.442 3,501,017 +0.10(+1.32%)
Sep 24, 2008 8.218 8.218 7.299 7.345 5,012,352 +0.02(+0.22%)
Sep 23, 2008 7.419 7.514 7.312 7.328 4,714,567 -0.08(-1.03%)
Sep 22, 2008 7.771 7.771 7.405 7.405 2,011,603 -0.29(-3.73%)
Sep 19, 2008 7.992 7.992 7.538 7.692 579,743 +0.25(+3.30%)
Sep 18, 2008 7.429 7.490 7.041 7.446 2,792,995 +0.28(+3.95%)
Sep 17, 2008 7.425 7.429 7.155 7.163 13,459,751 -0.33(-4.46%)
Sep 16, 2008 7.358 7.537 7.299 7.498 4,914,725 +0.05(+0.67%)
Sep 15, 2008 7.463 7.643 7.422 7.448 4,015,286 -0.24(-3.11%)
Sep 12, 2008 7.677 7.715 7.577 7.687 6,320,177 +0.01(+0.08%)
Sep 11, 2008 7.500 7.682 7.455 7.680 3,218,285 +0.10(+1.32%)
Sep 10, 2008 7.598 7.642 7.515 7.580 3,451,532 +0.06(+0.74%)
Sep 09, 2008 7.731 7.774 7.523 7.525 5,620,064 -0.20(-2.59%)
Sep 08, 2008 7.883 7.883 7.609 7.725 3,285,817 +0.05(+0.71%)
Sep 05, 2008 7.619 7.699 7.539 7.670 5,939,863 +0.01(+0.19%)
Sep 04, 2008 7.882 7.882 7.655 7.655 3,575,290 -0.29(-3.63%)
Sep 03, 2008 7.970 8.011 7.894 7.943 7,938,841 -0.05(-0.63%)
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.