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, 2010 9.166 9.166 9.101 9.128 502,961 -0.05(-0.52%)
Dec 30, 2010 9.185 9.185 9.147 9.176 36,509 +0.01(+0.06%)
Dec 29, 2010 9.154 9.180 9.152 9.170 43,327 +0.02(+0.24%)
Dec 28, 2010 9.176 9.176 9.132 9.148 31,516 -0.02(-0.20%)
Dec 27, 2010 9.156 9.174 9.095 9.166 40,939 +0.00(+0.05%)
Dec 23, 2010 9.182 9.182 9.140 9.162 144,270 -0.01(-0.12%)
Dec 22, 2010 9.198 9.453 9.162 9.173 779,956 +0.01(+0.08%)
Dec 21, 2010 9.147 9.174 9.121 9.165 87,182 +0.06(+0.70%)
Dec 20, 2010 9.109 9.123 9.054 9.102 58,982 +0.01(+0.10%)
Dec 17, 2010 9.101 9.111 9.070 9.093 69,793 +0.05(+0.51%)
Dec 16, 2010 8.977 9.058 8.968 9.047 231,717 +0.06(+0.62%)
Dec 15, 2010 9.000 9.077 8.980 8.991 204,224 -0.04(-0.42%)
Dec 14, 2010 9.017 9.060 9.008 9.029 117,568 -0.01(-0.12%)
Dec 13, 2010 9.086 9.086 9.033 9.040 368,730 -0.02(-0.21%)
Dec 10, 2010 9.000 9.060 8.991 9.060 84,492 +0.07(+0.81%)
Dec 09, 2010 8.989 9.001 8.947 8.987 131,510 +0.04(+0.50%)
Dec 08, 2010 8.957 8.957 8.898 8.942 54,006 +0.02(+0.23%)
Dec 07, 2010 9.018 9.029 8.922 8.922 359,266 +0.02(+0.21%)
Dec 06, 2010 8.888 8.912 8.868 8.903 66,889 +0.04(+0.41%)
Dec 03, 2010 8.817 8.867 8.817 8.867 28,448 +0.02(+0.25%)
Dec 02, 2010 8.748 8.845 8.748 8.845 84,215 +0.10(+1.10%)
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.