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 (%)
Dec 30, 2011 9.035 9.061 9.034 9.054 31,462 +0.02(+0.20%)
Dec 29, 2011 9.001 9.052 9.001 9.035 28,469 +0.06(+0.68%)
Dec 28, 2011 9.101 9.101 8.964 8.975 37,265 -0.10(-1.15%)
Dec 27, 2011 9.052 9.105 9.052 9.079 31,507 +0.03(+0.30%)
Dec 23, 2011 9.044 9.052 9.009 9.052 23,508 +0.14(+1.53%)
Dec 21, 2011 8.988 8.988 8.826 8.916 28,537 -0.09(-1.02%)
Dec 20, 2011 8.888 9.008 8.888 9.008 54,470 +0.26(+3.00%)
Dec 19, 2011 8.917 8.917 8.729 8.745 67,510 -0.12(-1.32%)
Dec 16, 2011 8.866 8.954 8.835 8.862 119,977 +0.06(+0.72%)
Dec 15, 2011 8.896 8.896 8.784 8.799 48,382 +0.00(+0.04%)
Dec 14, 2011 8.866 8.866 8.756 8.795 46,475 -0.13(-1.45%)
Dec 13, 2011 9.110 9.110 8.899 8.925 52,469 -0.11(-1.21%)
Dec 12, 2011 9.048 9.048 8.975 9.034 39,351 -0.12(-1.29%)
Dec 09, 2011 9.026 9.158 9.026 9.153 41,817 +0.17(+1.84%)
Dec 08, 2011 9.123 9.135 8.987 8.987 248,566 -0.13(-1.46%)
Dec 07, 2011 9.147 9.147 9.035 9.120 62,732 -0.04(-0.39%)
Dec 06, 2011 9.220 9.220 9.126 9.156 81,067 -0.02(-0.16%)
Dec 05, 2011 9.204 9.243 9.165 9.171 72,150 +0.08(+0.89%)
Dec 02, 2011 9.147 9.197 9.086 9.091 137,760 -0.01(-0.08%)
Dec 01, 2011 9.032 9.119 9.014 9.098 304,609 +0.05(+0.50%)
Nov 30, 2011 8.902 9.053 8.902 9.052 362,215 +0.33(+3.75%)
Nov 29, 2011 8.812 8.812 8.706 8.724 46,829 -0.00(-0.05%)
Nov 28, 2011 8.675 8.764 8.675 8.729 108,477 +0.26(+3.06%)
Nov 25, 2011 8.536 8.572 8.469 8.469 42,240 -0.09(-1.01%)
Nov 23, 2011 8.635 8.651 8.526 8.556 133,125 -0.15(-1.72%)
Nov 22, 2011 8.689 8.753 8.662 8.706 248,395 -0.02(-0.26%)
Nov 21, 2011 8.780 8.780 8.657 8.729 185,160 -0.18(-1.97%)
Nov 18, 2011 9.015 9.015 8.890 8.904 194,328 -0.04(-0.45%)
Nov 17, 2011 9.110 9.110 8.920 8.944 83,030 -0.18(-2.02%)
Nov 16, 2011 9.199 9.267 9.114 9.129 126,686 -0.15(-1.59%)
Nov 15, 2011 9.196 9.314 9.160 9.276 88,133 +0.10(+1.06%)
Nov 14, 2011 9.275 9.275 9.154 9.179 35,287 -0.07(-0.76%)
Nov 11, 2011 9.174 9.261 9.163 9.249 43,986 +0.16(+1.79%)
Nov 10, 2011 9.174 9.174 9.018 9.086 118,923 +0.02(+0.19%)
Nov 09, 2011 9.283 9.283 9.061 9.069 332,293 -0.35(-3.72%)
Nov 08, 2011 9.403 9.438 9.285 9.419 85,599 +0.11(+1.21%)
Nov 07, 2011 9.241 9.307 9.197 9.306 158,263 +0.03(+0.28%)
Nov 04, 2011 9.183 9.296 9.182 9.280 41,874 -0.05(-0.52%)
Nov 03, 2011 9.209 9.328 9.115 9.328 49,615 +0.22(+2.40%)
Nov 02, 2011 9.115 9.145 9.045 9.109 169,109 +0.11(+1.20%)
Nov 01, 2011 9.014 9.105 8.965 9.001 184,293 -0.28(-3.06%)
Oct 31, 2011 9.373 9.373 9.285 9.285 100,645 -0.17(-1.80%)
Oct 28, 2011 9.391 9.464 9.390 9.455 165,958 +0.02(+0.23%)
Oct 27, 2011 9.405 9.504 9.321 9.434 222,960 +0.29(+3.17%)
Oct 26, 2011 9.154 9.221 8.996 9.144 266,524 +0.04(+0.47%)
Oct 25, 2011 9.283 9.283 9.102 9.102 245,826 -0.21(-2.26%)
Oct 24, 2011 9.168 9.336 9.152 9.312 96,947 +0.23(+2.53%)
Oct 21, 2011 9.110 9.123 9.016 9.083 36,554 +0.12(+1.33%)
Oct 20, 2011 8.981 8.981 8.838 8.964 21,519 -0.03(-0.35%)
Oct 19, 2011 9.126 9.142 8.982 8.995 67,926 -0.16(-1.79%)
Oct 18, 2011 9.036 9.188 8.985 9.160 85,291 +0.14(+1.51%)
Oct 17, 2011 9.188 9.188 9.014 9.023 194,624 -0.16(-1.70%)
Oct 14, 2011 9.141 9.197 9.110 9.179 100,862 +0.12(+1.35%)
Oct 13, 2011 8.986 9.056 8.947 9.056 95,234 +0.07(+0.73%)
Oct 12, 2011 8.998 9.060 8.989 8.990 254,103 +0.08(+0.91%)
Oct 11, 2011 8.786 8.915 8.786 8.909 55,848 +0.08(+0.95%)
Oct 10, 2011 8.690 8.825 8.681 8.825 137,132 +0.29(+3.45%)
Oct 07, 2011 8.628 8.646 8.507 8.531 209,968 -0.11(-1.23%)
Oct 06, 2011 8.455 8.637 8.455 8.637 33,221 +0.16(+1.89%)
Oct 05, 2011 8.286 8.476 8.231 8.476 83,133 +0.19(+2.29%)
Oct 04, 2011 7.943 8.286 7.883 8.286 196,759 +0.23(+2.83%)
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.