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

Nasdaq Composite ETF (NQ: ONEQ )

62.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 29, 2011 9.435 9.562 9.393 9.480 112,864 -0.03(-0.32%)
Jul 28, 2011 9.467 9.630 9.467 9.511 127,230 -0.01(-0.12%)
Jul 27, 2011 9.694 9.707 9.502 9.522 1,518,129 -0.25(-2.53%)
Jul 26, 2011 9.746 9.791 9.746 9.770 107,214 -0.01(-0.14%)
Jul 25, 2011 9.740 9.826 9.732 9.784 25,128 -0.04(-0.45%)
Jul 22, 2011 9.801 9.840 9.757 9.828 126,715 +0.07(+0.73%)
Jul 21, 2011 9.743 9.804 9.719 9.757 127,607 +0.06(+0.58%)
Jul 20, 2011 9.791 9.792 9.670 9.701 137,375 -0.02(-0.16%)
Jul 19, 2011 9.570 9.730 9.570 9.716 58,617 +0.19(+2.00%)
Jul 18, 2011 9.555 9.555 9.458 9.526 51,171 -0.06(-0.65%)
Jul 15, 2011 9.604 9.604 9.487 9.589 50,530 +0.07(+0.75%)
Jul 14, 2011 9.652 9.652 9.504 9.517 86,318 -0.09(-0.95%)
Jul 13, 2011 9.595 9.702 9.595 9.608 122,106 -0.01(-0.08%)
Jul 12, 2011 9.634 9.659 9.609 9.616 24,693 -0.00(-0.02%)
Jul 11, 2011 9.720 9.750 9.618 9.618 122,586 -0.23(-2.36%)
Jul 08, 2011 9.782 9.851 9.749 9.850 89,257 -0.04(-0.43%)
Jul 07, 2011 9.848 9.921 9.833 9.893 1,494,979 +0.15(+1.52%)
Jul 06, 2011 9.740 9.772 9.714 9.745 85,380 +0.03(+0.29%)
Jul 05, 2011 9.700 9.738 9.667 9.717 178,710 +0.02(+0.20%)
Jul 01, 2011 9.541 9.698 9.541 9.698 121,694 +0.16(+1.69%)
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%)
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.