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 (%)
Jul 31, 2008 7.854 8.001 7.854 7.898 12,955,229 -0.01(-0.14%)
Jul 30, 2008 7.910 7.967 7.816 7.910 12,199,284 +0.03(+0.38%)
Jul 29, 2008 7.879 7.885 7.736 7.879 6,290,544 +0.19(+2.42%)
Jul 28, 2008 7.871 7.871 7.673 7.693 2,446,269 -0.16(-2.04%)
Jul 25, 2008 7.827 7.853 7.751 7.853 4,469,827 +0.10(+1.31%)
Jul 24, 2008 7.968 7.968 7.745 7.752 9,219,345 -0.15(-1.85%)
Jul 23, 2008 7.849 7.972 7.812 7.898 6,787,563 +0.08(+0.97%)
Jul 22, 2008 7.669 7.823 7.626 7.822 8,489,587 +0.08(+1.03%)
Jul 21, 2008 7.776 7.808 7.712 7.743 16,766,310 -0.01(-0.12%)
Jul 18, 2008 7.785 7.789 7.712 7.752 13,940,294 -0.10(-1.21%)
Jul 17, 2008 7.793 7.887 7.725 7.847 13,775,319 +0.08(+1.07%)
Jul 16, 2008 7.527 7.764 7.493 7.764 15,081,744 +0.24(+3.17%)
Jul 15, 2008 7.460 7.647 7.366 7.526 28,543,680 +0.00(+0.02%)
Jul 14, 2008 7.690 7.704 7.493 7.524 10,918,964 -0.08(-1.08%)
Jul 11, 2008 7.549 7.696 7.478 7.606 6,752,970 -0.06(-0.76%)
Jul 10, 2008 7.611 7.705 7.550 7.664 12,634,736 +0.06(+0.81%)
Jul 09, 2008 7.776 7.798 7.597 7.603 8,934,485 -0.19(-2.41%)
Jul 08, 2008 7.641 7.791 7.584 7.790 28,792,676 +0.18(+2.39%)
Jul 07, 2008 7.666 7.728 7.511 7.609 26,141,786 -0.01(-0.09%)
Jul 04, 2008 7.673 7.678 7.534 7.616 17,724,252 +0.00(+0.00%)
Jul 03, 2008 7.673 7.678 7.534 7.616 17,724,252 -0.03(-0.34%)
Jul 02, 2008 7.840 7.873 7.639 7.642 22,706,254 -0.18(-2.30%)
Jul 01, 2008 7.769 7.834 7.659 7.821 13,922,801 +0.05(+0.59%)
Jun 30, 2008 7.871 7.900 7.776 7.776 16,496,874 -0.08(-1.05%)
Jun 27, 2008 7.893 7.915 7.774 7.858 12,357,229 -0.03(-0.43%)
Jun 26, 2008 8.019 8.037 7.883 7.892 15,889,417 -0.26(-3.20%)
Jun 25, 2008 8.077 8.218 8.070 8.153 4,185,614 +0.11(+1.42%)
Jun 24, 2008 8.076 8.124 7.976 8.039 3,544,871 -0.06(-0.73%)
Jun 23, 2008 8.212 8.213 8.095 8.098 3,033,250 -0.07(-0.83%)
Jun 20, 2008 8.289 8.289 8.123 8.166 3,292,558 -0.20(-2.38%)
Jun 19, 2008 8.250 8.391 8.199 8.365 6,443,819 +0.10(+1.21%)
Jun 18, 2008 8.301 8.329 8.234 8.264 6,264,750 -0.09(-1.07%)
Jun 17, 2008 8.428 8.437 8.348 8.354 3,545,518 -0.05(-0.61%)
Jun 16, 2008 8.307 8.428 8.300 8.404 1,803,016 +0.07(+0.82%)
Jun 13, 2008 8.232 8.346 8.213 8.336 3,345,973 +0.15(+1.88%)
Jun 12, 2008 8.191 8.269 8.128 8.182 5,294,460 +0.04(+0.50%)
Jun 11, 2008 8.304 8.312 8.142 8.142 2,210,454 -0.18(-2.13%)
Jun 10, 2008 8.318 8.378 8.277 8.319 3,425,865 -0.05(-0.63%)
Jun 09, 2008 8.428 8.428 8.254 8.372 2,589,959 -0.04(-0.51%)
Jun 06, 2008 8.597 8.597 8.415 8.415 2,028,437 -0.25(-2.88%)
Jun 05, 2008 8.518 8.666 8.514 8.665 3,698,284 +0.15(+1.81%)
Jun 04, 2008 8.392 8.562 8.392 8.511 8,411,268 +0.08(+0.96%)
Jun 03, 2008 8.487 8.545 8.359 8.429 6,222,549 -0.04(-0.48%)
Jun 02, 2008 8.542 8.545 8.397 8.470 4,362,938 -0.10(-1.12%)
May 30, 2008 8.531 8.600 8.531 8.566 1,056,343 +0.04(+0.44%)
May 29, 2008 8.468 8.573 8.453 8.529 3,643,921 +0.09(+1.02%)
May 28, 2008 8.470 8.470 8.377 8.442 2,688,211 +0.01(+0.17%)
May 27, 2008 8.309 8.435 8.309 8.428 1,653,545 +0.13(+1.52%)
May 26, 2008 8.346 8.347 8.259 8.301 1,648,828 +0.00(+0.00%)
May 23, 2008 8.346 8.347 8.259 8.301 1,648,828 -0.07(-0.83%)
May 22, 2008 8.348 8.411 8.323 8.371 2,392,044 +0.06(+0.68%)
May 21, 2008 8.493 8.527 8.305 8.314 2,904,370 -0.14(-1.70%)
May 20, 2008 8.511 8.511 8.418 8.457 2,424,636 -0.09(-1.01%)
May 19, 2008 8.592 8.667 8.514 8.544 1,375,912 -0.04(-0.52%)
May 16, 2008 8.638 8.638 8.510 8.589 1,278,943 -0.02(-0.18%)
May 15, 2008 8.487 8.615 8.463 8.604 2,120,827 +0.12(+1.40%)
May 14, 2008 8.509 8.591 8.469 8.486 3,003,663 +0.01(+0.09%)
May 13, 2008 8.474 8.489 8.387 8.478 3,519,088 +0.03(+0.39%)
May 12, 2008 8.307 8.459 8.307 8.445 2,816,986 +0.15(+1.76%)
May 09, 2008 8.260 8.332 8.250 8.299 3,844,264 -0.03(-0.31%)
May 08, 2008 8.326 8.363 8.273 8.325 4,681,523 +0.04(+0.45%)
May 07, 2008 8.432 8.481 8.271 8.287 4,187,499 -0.15(-1.77%)
May 06, 2008 8.344 8.456 8.303 8.436 4,479,666 +0.07(+0.87%)
May 05, 2008 8.419 8.447 8.347 8.364 3,384,821 -0.03(-0.39%)
May 02, 2008 8.503 8.522 8.362 8.397 2,690,673 -0.03(-0.31%)
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.