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

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
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 (%)
Oct 29, 2004 6.807 6.853 6.780 6.805 463,628 +0.01(+0.08%)
Oct 28, 2004 6.824 6.839 6.765 6.800 1,382,791 -0.00(-0.01%)
Oct 27, 2004 6.685 6.807 6.645 6.801 588,495 +0.15(+2.29%)
Oct 26, 2004 6.675 6.675 6.573 6.649 152,615 +0.04(+0.65%)
Oct 25, 2004 6.573 6.630 6.573 6.605 811,638 -0.01(-0.10%)
Oct 22, 2004 6.743 6.743 6.607 6.612 499,469 -0.13(-1.92%)
Oct 21, 2004 6.685 6.758 6.668 6.742 737,642 +0.08(+1.16%)
Oct 20, 2004 6.643 6.673 6.590 6.665 619,712 +0.03(+0.51%)
Oct 19, 2004 6.738 6.738 6.631 6.631 751,517 -0.05(-0.74%)
Oct 18, 2004 6.581 6.681 6.571 6.681 1,165,429 +0.08(+1.18%)
Oct 15, 2004 6.584 6.640 6.550 6.603 1,490,316 +0.04(+0.54%)
Oct 14, 2004 6.656 6.656 6.559 6.567 960,785 -0.05(-0.82%)
Oct 13, 2004 6.694 6.721 6.602 6.622 631,274 -0.02(-0.27%)
Oct 12, 2004 6.608 6.658 6.567 6.640 406,975 -0.02(-0.28%)
Oct 11, 2004 6.660 6.665 6.626 6.659 535,311 +0.03(+0.40%)
Oct 08, 2004 6.705 6.727 6.617 6.632 1,523,845 -0.09(-1.34%)
Oct 07, 2004 6.801 6.801 6.722 6.722 761,922 -0.08(-1.14%)
Oct 06, 2004 6.746 6.800 6.724 6.800 270,546 +0.05(+0.79%)
Oct 05, 2004 6.733 6.768 6.718 6.746 482,127 +0.00(+0.05%)
Oct 04, 2004 6.756 6.786 6.733 6.743 764,235 +0.04(+0.63%)
Oct 01, 2004 6.578 6.705 6.578 6.701 1,274,110 +0.16(+2.43%)
Sep 30, 2004 6.539 6.575 6.515 6.541 1,052,123 +0.01(+0.10%)
Sep 29, 2004 6.457 6.534 6.445 6.534 393,101 +0.08(+1.19%)
Sep 28, 2004 6.422 6.465 6.389 6.457 1,742,363 +0.04(+0.66%)
Sep 27, 2004 6.444 6.460 6.412 6.415 541,092 -0.07(-1.12%)
Sep 24, 2004 6.520 6.550 6.487 6.488 277,483 -0.04(-0.56%)
Sep 23, 2004 6.517 6.539 6.497 6.524 356,103 +0.01(+0.16%)
Sep 22, 2004 6.586 6.586 6.502 6.514 1,297,234 -0.12(-1.79%)
Sep 21, 2004 6.653 6.655 6.577 6.632 770,015 +0.04(+0.55%)
Sep 20, 2004 6.572 6.640 6.564 6.596 869,447 +0.00(+0.07%)
Sep 17, 2004 6.595 6.604 6.553 6.592 563,059 +0.01(+0.20%)
Sep 16, 2004 6.572 6.613 6.564 6.579 372,289 +0.03(+0.47%)
Sep 15, 2004 6.612 6.612 6.535 6.548 1,012,813 -0.07(-1.11%)
Sep 14, 2004 6.582 6.625 6.566 6.621 645,148 +0.03(+0.42%)
Sep 13, 2004 6.561 6.634 6.553 6.593 1,105,308 +0.05(+0.71%)
Sep 10, 2004 6.485 6.550 6.337 6.547 772,328 +0.09(+1.38%)
Sep 09, 2004 6.396 6.470 6.385 6.457 1,429,038 +0.06(+0.99%)
Sep 08, 2004 6.419 6.466 6.392 6.394 692,551 -0.02(-0.38%)
Sep 07, 2004 6.434 6.487 6.377 6.419 873,725 +0.04(+0.62%)
Sep 03, 2004 6.405 6.453 6.355 6.379 1,069,466 -0.10(-1.47%)
Sep 02, 2004 6.374 6.483 6.374 6.474 632,430 +0.10(+1.49%)
Sep 01, 2004 6.376 6.428 6.320 6.379 1,804,797 +0.04(+0.57%)
Aug 31, 2004 6.357 6.361 6.279 6.342 1,153,867 -0.00(-0.04%)
Aug 30, 2004 6.405 6.433 6.344 6.345 924,944 -0.09(-1.40%)
Aug 27, 2004 6.403 6.450 6.403 6.435 435,879 +0.03(+0.54%)
Aug 26, 2004 6.405 6.432 6.387 6.400 349,166 -0.03(-0.43%)
Aug 25, 2004 6.319 6.433 6.272 6.428 2,364,388 +0.09(+1.38%)
Aug 24, 2004 6.399 6.399 6.317 6.341 837,074 -0.01(-0.20%)
Aug 23, 2004 6.379 6.385 6.340 6.354 1,933,133 +0.01(+0.10%)
Aug 20, 2004 6.279 6.369 6.278 6.348 1,785,142 +0.07(+1.05%)
Aug 19, 2004 6.279 6.327 6.259 6.282 1,560,843 -0.04(-0.71%)
Aug 18, 2004 6.184 6.327 6.150 6.327 615,689 +0.13(+2.18%)
Aug 17, 2004 6.169 6.237 6.167 6.192 840,542 +0.03(+0.51%)
Aug 16, 2004 6.113 6.182 6.094 6.161 545,717 +0.09(+1.54%)
Aug 13, 2004 6.031 6.128 6.031 6.067 434,723 +0.01(+0.18%)
Aug 12, 2004 6.102 6.124 6.046 6.056 857,885 -0.09(-1.53%)
Aug 11, 2004 6.175 6.175 6.075 6.150 1,297,234 -0.08(-1.21%)
Aug 10, 2004 6.148 6.230 6.132 6.226 1,253,299 +0.10(+1.65%)
Aug 09, 2004 6.205 6.205 6.119 6.124 1,383,635 -0.01(-0.24%)
Aug 06, 2004 6.271 6.274 6.120 6.139 1,738,894 -0.15(-2.34%)
Aug 05, 2004 6.503 6.510 6.280 6.286 2,374,793 -0.11(-1.76%)
Aug 04, 2004 6.416 6.438 6.355 6.399 1,411,695 -0.02(-0.30%)
Aug 03, 2004 6.510 6.510 6.416 6.418 823,200 -0.11(-1.63%)
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.