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

Nasdaq Composite ETF (NQ: ONEQ )

62.26 -0.63 (-1.00%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 9.481 9.550 9.474 9.537 121,694 +0.11(+1.20%)
Jun 29, 2011 9.451 9.456 9.371 9.424 53,859 +0.04(+0.44%)
Jun 28, 2011 9.314 9.383 9.312 9.383 72,913 +0.15(+1.58%)
Jun 27, 2011 9.101 9.272 9.101 9.237 261,094 +0.11(+1.20%)
Jun 24, 2011 9.243 9.243 9.126 9.127 31,258 -0.11(-1.23%)
Jun 23, 2011 9.084 9.241 9.043 9.241 52,051 +0.05(+0.49%)
Jun 22, 2011 9.240 9.267 9.195 9.195 52,109 -0.05(-0.52%)
Jun 21, 2011 9.092 9.243 9.065 9.243 291,701 +0.22(+2.43%)
Jun 20, 2011 9.046 9.046 8.940 9.024 33,946 +0.02(+0.22%)
Jun 17, 2011 9.047 9.092 8.986 9.004 98,625 -0.01(-0.06%)
Jun 16, 2011 9.033 9.080 8.935 9.009 319,107 -0.05(-0.53%)
Jun 15, 2011 9.128 9.170 9.045 9.057 147,835 -0.15(-1.63%)
Jun 14, 2011 9.150 9.236 9.150 9.207 98,747 +0.13(+1.43%)
Jun 13, 2011 9.082 9.128 9.054 9.077 73,350 -0.02(-0.21%)
Jun 10, 2011 9.185 9.185 9.093 9.096 248,865 -0.14(-1.48%)
Jun 09, 2011 9.211 9.269 9.195 9.233 51,495 +0.03(+0.32%)
Jun 08, 2011 9.286 9.286 9.183 9.203 72,753 -0.08(-0.91%)
Jun 07, 2011 9.336 9.352 9.288 9.288 145,691 -0.01(-0.09%)
Jun 06, 2011 9.391 9.401 9.293 9.297 227,079 -0.10(-1.10%)
Jun 03, 2011 9.421 9.490 9.393 9.400 142,480 -0.06(-0.59%)
May 24, 2011 9.501 9.501 9.441 9.456 28,597 -0.04(-0.41%)
May 23, 2011 9.551 9.551 9.460 9.495 106,705 -0.14(-1.48%)
May 20, 2011 9.694 9.694 9.630 9.638 24,423 -0.06(-0.58%)
May 19, 2011 9.685 9.719 9.665 9.694 36,302 +0.03(+0.27%)
May 18, 2011 9.573 9.688 9.573 9.668 46,897 +0.10(+1.04%)
May 17, 2011 9.519 9.569 9.502 9.569 186,786 -0.01(-0.06%)
May 16, 2011 9.682 9.695 9.573 9.574 99,241 -0.15(-1.53%)
May 13, 2011 9.791 9.836 9.720 9.722 137,985 -0.10(-1.05%)
May 12, 2011 9.728 9.838 9.697 9.826 124,455 +0.05(+0.53%)
May 11, 2011 9.866 9.866 9.737 9.774 589,391 -0.09(-0.91%)
May 10, 2011 9.803 9.869 9.803 9.863 66,435 +0.09(+0.93%)
May 09, 2011 9.732 9.785 9.707 9.772 31,647 +0.07(+0.72%)
May 06, 2011 9.738 9.824 9.700 9.703 87,224 +0.04(+0.39%)
May 05, 2011 9.658 9.757 9.651 9.665 362,244 -0.06(-0.61%)
May 04, 2011 9.758 9.789 9.670 9.724 96,018 -0.03(-0.31%)
May 03, 2011 9.819 9.826 9.721 9.755 130,360 -0.08(-0.86%)
May 02, 2011 9.845 9.928 9.839 9.839 46,037 -0.03(-0.33%)
Apr 29, 2011 9.847 9.885 9.847 9.872 33,630 -0.00(-0.05%)
Apr 28, 2011 9.886 9.886 9.837 9.877 101,752 +0.02(+0.16%)
Apr 27, 2011 9.798 9.861 9.778 9.861 47,057 +0.08(+0.78%)
Apr 26, 2011 9.735 9.817 9.719 9.784 73,820 +0.07(+0.73%)
Apr 25, 2011 9.681 9.715 9.681 9.713 119,295 +0.03(+0.34%)
Apr 21, 2011 9.728 9.728 9.654 9.681 127,000 +0.06(+0.58%)
Apr 20, 2011 9.629 9.637 9.579 9.625 84,403 +0.21(+2.21%)
Apr 19, 2011 9.428 9.438 9.378 9.417 54,533 +0.02(+0.21%)
Apr 18, 2011 9.389 9.401 9.299 9.397 169,208 -0.12(-1.26%)
Apr 15, 2011 9.441 9.517 9.441 9.517 54,637 +0.05(+0.57%)
Apr 14, 2011 9.419 9.464 9.419 9.464 15,834 -0.03(-0.33%)
Apr 13, 2011 9.511 9.524 9.441 9.495 67,811 +0.06(+0.62%)
Apr 12, 2011 9.462 9.480 9.415 9.436 160,035 -0.09(-0.97%)
Apr 11, 2011 9.618 9.618 9.505 9.529 99,080 -0.03(-0.30%)
Apr 08, 2011 9.647 9.647 9.536 9.558 21,717 -0.05(-0.51%)
Apr 07, 2011 9.648 9.664 9.589 9.607 25,363 -0.01(-0.14%)
Apr 06, 2011 9.648 9.674 9.589 9.620 82,912 +0.02(+0.19%)
Apr 05, 2011 9.607 9.647 9.583 9.602 48,514 +0.02(+0.22%)
Apr 04, 2011 9.633 9.633 9.561 9.580 52,148 +0.03(+0.28%)
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.