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

Nasdaq Composite ETF (NQ: ONEQ )

66.07 -0.24 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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, 2010 7.256 7.355 7.198 7.204 150,508 -0.07(-1.02%)
Jun 29, 2010 7.471 7.471 7.250 7.278 376,172 -0.34(-4.44%)
Jun 25, 2010 7.622 7.645 7.493 7.616 544,402 +0.04(+0.56%)
Jun 24, 2010 7.654 7.672 7.569 7.574 133,973 -0.14(-1.76%)
Jun 23, 2010 7.727 7.727 7.635 7.709 113,275 -0.02(-0.21%)
Jun 22, 2010 7.816 7.909 7.725 7.725 84,599 -0.10(-1.28%)
Jun 21, 2010 7.992 7.999 7.791 7.825 321,794 -0.07(-0.84%)
Jun 18, 2010 7.887 7.926 7.881 7.891 43,931 +0.01(+0.09%)
Jun 17, 2010 7.874 7.905 7.822 7.884 276,958 +0.01(+0.07%)
Jun 16, 2010 7.868 7.923 7.825 7.879 188,338 -0.00(-0.03%)
Jun 15, 2010 7.726 7.882 7.713 7.882 260,927 +0.22(+2.81%)
Jun 14, 2010 7.740 7.793 7.666 7.666 265,073 +0.00(+0.05%)
Jun 11, 2010 7.496 7.663 7.496 7.663 133,743 +0.10(+1.34%)
Jun 10, 2010 7.476 7.573 7.475 7.561 95,607 +0.20(+2.74%)
Jun 09, 2010 7.474 7.524 7.360 7.360 353,612 -0.06(-0.79%)
Jun 08, 2010 7.447 7.447 7.317 7.418 186,756 -0.00(-0.01%)
Jun 07, 2010 7.586 7.612 7.419 7.419 342,640 -0.16(-2.10%)
Jun 04, 2010 7.768 7.947 7.566 7.579 410,725 -0.30(-3.79%)
Jun 03, 2010 7.802 7.883 7.786 7.877 390,663 +0.12(+1.51%)
Jun 02, 2010 7.623 7.760 7.606 7.760 96,207 +0.17(+2.20%)
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.