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

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Dec 31, 2009 7.798 7.750 7.750 7.750 54,340 -0.03(-0.44%)
Dec 30, 2009 7.784 7.802 7.769 7.784 46,964 -0.02(-0.23%)
Dec 29, 2009 7.823 7.833 7.784 7.802 140,799 +0.01(+0.13%)
Dec 28, 2009 7.814 7.827 7.782 7.792 142,244 +0.01(+0.13%)
Dec 24, 2009 7.755 7.783 7.755 7.782 31,054 +0.06(+0.75%)
Dec 23, 2009 7.698 7.743 7.676 7.724 110,542 +0.05(+0.64%)
Dec 22, 2009 7.651 7.676 7.638 7.675 119,086 +0.06(+0.72%)
Dec 21, 2009 7.585 7.634 7.585 7.619 221,142 +0.09(+1.23%)
Dec 18, 2009 7.463 7.527 7.398 7.527 44,293 +0.07(+0.96%)
Dec 17, 2009 7.503 7.503 7.443 7.456 117,571 -0.08(-1.01%)
Dec 16, 2009 7.563 7.582 7.525 7.532 46,096 +0.03(+0.38%)
Dec 15, 2009 7.525 7.568 7.503 7.503 66,133 -0.05(-0.66%)
Dec 14, 2009 7.529 7.553 7.430 7.553 80,712 +0.08(+1.08%)
Dec 11, 2009 7.520 7.525 7.441 7.473 49,241 -0.01(-0.13%)
Dec 10, 2009 7.486 7.527 7.473 7.482 55,161 +0.04(+0.50%)
Dec 09, 2009 7.414 7.445 7.405 7.445 21,435 +0.04(+0.49%)
Dec 08, 2009 7.415 7.447 7.374 7.409 133,839 -0.05(-0.73%)
Dec 07, 2009 7.495 7.509 7.448 7.463 106,750 -0.02(-0.29%)
Dec 04, 2009 7.504 7.558 7.405 7.485 261,342 +0.04(+0.59%)
Dec 03, 2009 7.456 7.498 7.441 7.441 59,207 +0.00(+0.02%)
Dec 02, 2009 7.463 7.469 7.435 7.440 92,610 +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.