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

Nasdaq Composite ETF (NQ: ONEQ )

64.03 +0.37 (+0.58%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 6, 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 30, 2009 7.296 7.314 7.233 7.314 104,530 +0.01(+0.17%)
Nov 27, 2009 7.260 7.352 7.175 7.301 202,701 -0.12(-1.58%)
Nov 25, 2009 7.404 7.438 7.404 7.418 122,647 +0.02(+0.26%)
Nov 24, 2009 7.404 7.411 7.362 7.398 49,889 -0.01(-0.14%)
Nov 23, 2009 7.354 7.458 7.354 7.409 315,278 +0.10(+1.31%)
Nov 20, 2009 7.326 7.326 7.285 7.313 84,817 -0.05(-0.65%)
Nov 19, 2009 7.431 7.431 7.299 7.360 201,152 -0.12(-1.57%)
Nov 18, 2009 7.505 7.505 7.449 7.478 104,564 -0.04(-0.47%)
Nov 17, 2009 7.474 7.520 7.466 7.513 400,477 +0.03(+0.43%)
Nov 16, 2009 7.399 7.509 7.399 7.481 176,317 +0.09(+1.25%)
Nov 13, 2009 7.355 7.404 7.321 7.388 99,258 +0.05(+0.70%)
Nov 12, 2009 7.410 7.424 7.332 7.337 134,070 -0.05(-0.65%)
Nov 11, 2009 7.395 7.411 7.362 7.385 98,275 +0.06(+0.79%)
Nov 10, 2009 7.340 7.373 7.311 7.328 288,281 -0.02(-0.29%)
Nov 09, 2009 7.232 7.349 7.232 7.349 145,065 +0.15(+2.15%)
Nov 06, 2009 7.153 7.208 7.129 7.195 114,797 +0.03(+0.42%)
Nov 05, 2009 7.092 7.179 7.092 7.164 116,843 +0.16(+2.31%)
Nov 04, 2009 7.048 7.094 7.002 7.002 133,480 +0.01(+0.07%)
Nov 03, 2009 6.955 7.011 6.918 6.997 148,233 +0.02(+0.32%)
Nov 02, 2009 6.973 7.049 6.901 6.975 137,446 -0.00(-0.05%)
Oct 30, 2009 7.154 7.154 6.944 6.978 253,735 -0.17(-2.38%)
Oct 29, 2009 7.076 7.153 7.070 7.149 331,950 +0.12(+1.76%)
Oct 28, 2009 7.180 7.185 7.010 7.025 391,482 -0.20(-2.71%)
Oct 27, 2009 7.280 7.321 7.201 7.220 187,463 -0.08(-1.10%)
Oct 26, 2009 7.349 7.437 7.282 7.301 103,929 -0.06(-0.81%)
Oct 23, 2009 7.364 7.475 7.324 7.360 294,062 -0.00(-0.05%)
Oct 22, 2009 7.306 7.369 7.283 7.364 68,457 +0.04(+0.54%)
Oct 21, 2009 7.354 7.436 7.317 7.324 97,940 -0.05(-0.64%)
Oct 20, 2009 7.356 7.443 7.339 7.372 145,886 -0.03(-0.46%)
Oct 19, 2009 7.365 7.419 7.222 7.405 76,018 +0.05(+0.73%)
Oct 16, 2009 7.369 7.369 7.301 7.352 33,760 -0.04(-0.53%)
Oct 15, 2009 7.376 7.412 7.359 7.391 65,856 -0.01(-0.19%)
Oct 14, 2009 7.405 7.411 7.355 7.405 312,527 +0.12(+1.65%)
Oct 13, 2009 7.291 7.291 7.244 7.285 95,003 +0.01(+0.11%)
Oct 12, 2009 7.345 7.351 7.248 7.277 309,185 -0.01(-0.07%)
Oct 09, 2009 7.227 7.283 7.122 7.283 128,567 +0.01(+0.13%)
Oct 08, 2009 7.244 7.291 7.221 7.273 68,283 +0.09(+1.28%)
Oct 07, 2009 7.148 7.187 7.142 7.181 72,608 +0.03(+0.35%)
Oct 06, 2009 7.104 7.193 7.093 7.156 224,218 +0.10(+1.42%)
Oct 05, 2009 7.025 7.068 6.988 7.056 170,559 +0.07(+0.99%)
Oct 02, 2009 6.943 7.031 6.920 6.987 264,927 -0.03(-0.37%)
Oct 01, 2009 7.190 7.190 7.013 7.013 159,841 -0.23(-3.12%)
Sep 30, 2009 7.272 7.288 7.136 7.238 305,081 -0.00(-0.03%)
Sep 29, 2009 7.265 7.317 7.222 7.241 116,600 -0.01(-0.18%)
Sep 28, 2009 7.153 7.302 7.153 7.254 89,638 +0.13(+1.81%)
Sep 25, 2009 7.137 7.179 7.118 7.125 94,066 -0.06(-0.86%)
Sep 24, 2009 7.296 7.296 7.149 7.187 163,865 -0.11(-1.49%)
Sep 23, 2009 7.364 7.393 7.296 7.296 188,850 -0.04(-0.49%)
Sep 22, 2009 7.352 7.352 7.189 7.331 142,360 +0.04(+0.60%)
Sep 21, 2009 7.272 7.306 7.176 7.288 88,077 -0.04(-0.52%)
Sep 18, 2009 7.299 7.326 7.261 7.326 64,803 +0.04(+0.61%)
Sep 17, 2009 7.279 7.315 7.232 7.282 173,947 -0.00(-0.05%)
Sep 16, 2009 7.210 7.286 7.191 7.286 136,024 +0.10(+1.37%)
Sep 15, 2009 7.123 7.192 7.112 7.187 180,121 +0.06(+0.83%)
Sep 14, 2009 7.051 7.134 7.050 7.128 121,815 -0.01(-0.11%)
Sep 11, 2009 7.117 7.136 7.067 7.136 102,622 +0.04(+0.59%)
Sep 10, 2009 7.020 7.101 7.020 7.094 242,867 +0.06(+0.90%)
Sep 09, 2009 6.950 7.047 6.950 7.031 99,246 +0.09(+1.34%)
Sep 08, 2009 6.955 6.955 6.918 6.938 34,569 +0.05(+0.73%)
Sep 04, 2009 6.791 6.888 6.781 6.888 44,455 +0.13(+1.85%)
Sep 03, 2009 6.746 6.763 6.701 6.763 46,686 +0.04(+0.52%)
Sep 02, 2009 6.674 6.742 6.669 6.728 142,661 +0.02(+0.32%)
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.