Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

64.35 +0.15 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Jan 31, 2006 7.871 7.871 7.790 7.820 341,431 -0.02(-0.20%)
Jan 30, 2006 7.809 7.860 7.809 7.835 116,751 +0.02(+0.20%)
Jan 27, 2006 7.787 7.874 7.751 7.820 239,283 +0.06(+0.77%)
Jan 26, 2006 7.738 7.760 7.709 7.760 204,886 +0.10(+1.26%)
Jan 25, 2006 7.748 7.748 7.663 7.663 126,324 -0.03(-0.39%)
Jan 24, 2006 7.687 7.706 7.663 7.693 181,982 +0.06(+0.77%)
Jan 23, 2006 7.645 7.661 7.611 7.634 210,702 -0.01(-0.11%)
Jan 20, 2006 7.843 7.843 7.622 7.642 426,642 -0.17(-2.22%)
Jan 19, 2006 7.754 7.849 7.754 7.816 945,605 +0.07(+0.89%)
Jan 18, 2006 7.702 7.758 7.687 7.747 304,202 -0.07(-0.94%)
Jan 17, 2006 7.871 7.871 7.795 7.821 395,193 -0.05(-0.67%)
Jan 13, 2006 7.842 7.883 7.842 7.873 633,031 -0.00(-0.03%)
Jan 12, 2006 7.891 7.919 7.863 7.876 1,600,153 -0.04(-0.49%)
Jan 11, 2006 7.889 7.924 7.873 7.915 102,634 +0.03(+0.43%)
Jan 10, 2006 7.892 7.892 7.823 7.881 195,116 +0.00(+0.03%)
Jan 09, 2006 7.843 7.891 7.843 7.879 145,008 +0.05(+0.65%)
Jan 06, 2006 7.818 7.837 7.756 7.827 311,428 +0.10(+1.31%)
Jan 05, 2006 7.700 7.737 7.698 7.726 188,052 +0.04(+0.47%)
Jan 04, 2006 7.633 7.698 7.633 7.690 146,187 +0.08(+1.03%)
Jan 03, 2006 7.527 7.638 7.428 7.611 632,141 +0.12(+1.59%)
Dec 30, 2005 7.526 7.526 7.473 7.492 234,739 -0.04(-0.59%)
Dec 29, 2005 7.594 7.594 7.528 7.536 161,518 -0.06(-0.77%)
Dec 28, 2005 7.567 7.595 7.562 7.595 138,741 +0.02(+0.32%)
Dec 27, 2005 7.689 7.689 7.562 7.571 650,929 -0.07(-0.92%)
Dec 23, 2005 7.648 7.648 7.629 7.641 49,449 +0.01(+0.16%)
Dec 22, 2005 7.595 7.637 7.584 7.629 186,144 +0.05(+0.68%)
Dec 21, 2005 7.589 7.612 7.564 7.577 97,119 +0.03(+0.42%)
Dec 20, 2005 7.534 7.576 7.515 7.545 298,467 -0.00(-0.02%)
Dec 19, 2005 7.701 7.701 7.546 7.546 291,415 -0.11(-1.38%)
Dec 16, 2005 7.783 7.783 7.611 7.652 1,083,074 -0.07(-0.86%)
Dec 15, 2005 7.749 7.749 7.684 7.719 283,842 -0.01(-0.18%)
Dec 14, 2005 7.781 7.781 7.718 7.732 195,244 -0.01(-0.09%)
Dec 13, 2005 7.761 7.765 7.709 7.739 1,223,319 +0.02(+0.24%)
Dec 12, 2005 7.745 7.749 7.712 7.721 126,624 +0.01(+0.07%)
Dec 09, 2005 7.664 7.721 7.657 7.716 77,082 +0.04(+0.53%)
Dec 08, 2005 7.715 7.732 7.641 7.675 101,547 -0.02(-0.27%)
Dec 07, 2005 7.712 7.716 7.683 7.696 117,548 -0.04(-0.49%)
Dec 06, 2005 7.744 7.784 7.730 7.734 147,967 +0.01(+0.13%)
Dec 05, 2005 7.827 7.827 7.699 7.724 606,416 -0.05(-0.65%)
Dec 02, 2005 7.784 7.784 7.733 7.774 154,430 +0.02(+0.26%)
Dec 01, 2005 7.672 7.759 7.672 7.754 84,690 +0.13(+1.68%)
Nov 30, 2005 7.647 7.667 7.626 7.626 106,935 -0.01(-0.07%)
Nov 29, 2005 7.729 7.729 7.569 7.631 1,741,484 -0.02(-0.27%)
Nov 28, 2005 7.786 7.786 7.652 7.652 263,331 -0.09(-1.12%)
Nov 25, 2005 7.703 7.743 7.613 7.738 51,808 +0.02(+0.21%)
Nov 23, 2005 7.725 7.763 7.700 7.722 149,979 +0.02(+0.28%)
Nov 22, 2005 7.660 7.716 7.647 7.700 156,303 +0.04(+0.46%)
Nov 21, 2005 7.647 7.665 7.589 7.665 145,690 +0.04(+0.58%)
Nov 18, 2005 7.624 7.638 7.587 7.621 430,041 +0.04(+0.48%)
Nov 17, 2005 7.503 7.584 7.503 7.584 225,235 +0.11(+1.45%)
Nov 16, 2005 7.499 7.499 7.447 7.476 177,462 +0.01(+0.07%)
Nov 15, 2005 7.527 7.539 7.457 7.471 244,034 -0.06(-0.74%)
Nov 14, 2005 7.559 7.559 7.506 7.527 1,454,613 -0.01(-0.07%)
Nov 11, 2005 7.533 7.541 7.517 7.532 80,574 +0.03(+0.37%)
Nov 10, 2005 7.439 7.504 7.395 7.504 292,004 +0.07(+0.90%)
Nov 09, 2005 7.481 7.481 7.401 7.437 810,378 +0.01(+0.16%)
Nov 08, 2005 7.467 7.467 7.402 7.425 126,266 -0.01(-0.19%)
Nov 07, 2005 7.438 7.456 7.405 7.439 340,448 +0.03(+0.47%)
Nov 04, 2005 7.411 7.417 7.369 7.405 217,743 +0.02(+0.33%)
Nov 03, 2005 7.413 7.414 7.360 7.380 325,198 +0.06(+0.83%)
Nov 02, 2005 7.219 7.324 7.219 7.320 457,049 +0.10(+1.43%)
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.