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

Nasdaq Composite ETF (NQ: ONEQ )

66.31 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 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 (%)
Jun 30, 2006 7.458 7.458 7.364 7.379 532,987 -0.01(-0.19%)
Jun 29, 2006 7.226 7.392 7.195 7.392 763,078 +0.22(+3.06%)
Jun 28, 2006 7.160 7.180 7.107 7.173 423,936 +0.04(+0.52%)
Jun 27, 2006 7.201 7.255 7.130 7.136 544,260 -0.11(-1.55%)
Jun 26, 2006 7.205 7.253 7.205 7.248 146,834 +0.04(+0.50%)
Jun 23, 2006 7.255 7.261 7.174 7.212 2,042,068 +0.00(+0.02%)
Jun 22, 2006 7.244 7.270 7.181 7.210 322,308 -0.06(-0.86%)
Jun 21, 2006 7.181 7.311 7.181 7.272 744,429 +0.12(+1.62%)
Jun 20, 2006 7.200 7.219 7.150 7.156 614,058 -0.01(-0.20%)
Jun 19, 2006 7.264 7.265 7.147 7.171 391,852 -0.05(-0.75%)
Jun 16, 2006 7.351 7.351 7.215 7.226 378,429 -0.06(-0.84%)
Jun 15, 2006 7.169 7.311 7.141 7.287 778,571 +0.19(+2.69%)
Jun 14, 2006 7.024 7.107 7.014 7.096 299,739 +0.05(+0.75%)
Jun 13, 2006 7.093 7.164 7.008 7.043 719,883 -0.07(-0.96%)
Jun 12, 2006 7.224 7.256 7.111 7.111 361,768 -0.15(-2.01%)
Jun 09, 2006 7.350 7.354 7.258 7.258 291,819 -0.03(-0.37%)
Jun 08, 2006 7.263 7.305 7.130 7.284 507,354 -0.03(-0.47%)
Jun 07, 2006 7.317 7.418 7.312 7.319 346,622 -0.04(-0.56%)
Jun 06, 2006 7.416 7.416 7.290 7.360 351,860 -0.02(-0.29%)
Jun 05, 2006 7.549 7.549 7.377 7.382 198,874 -0.17(-2.22%)
Jun 02, 2006 7.560 7.648 7.496 7.550 427,497 +0.01(+0.17%)
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.