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

Nasdaq Composite ETF (NQ: ONEQ )

64.20 -0.11 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Aug 31, 2012 10.68 10.71 10.61 10.65 30,008 +0.04(+0.36%)
Aug 30, 2012 10.70 10.70 10.61 10.62 187,078 -0.11(-1.02%)
Aug 29, 2012 10.73 10.75 10.70 10.73 71,282 +0.02(+0.22%)
Aug 27, 2012 10.73 10.73 10.70 10.70 36,185 +0.03(+0.31%)
Aug 24, 2012 10.62 10.70 10.59 10.67 167,881 +0.04(+0.42%)
Aug 23, 2012 10.69 10.69 10.59 10.62 56,198 -0.09(-0.82%)
Aug 22, 2012 10.67 10.71 10.63 10.71 42,180 +0.04(+0.33%)
Aug 21, 2012 10.75 10.77 10.64 10.68 260,026 -0.02(-0.23%)
Aug 20, 2012 10.67 10.70 10.66 10.70 46,860 +0.01(+0.06%)
Aug 17, 2012 10.66 10.69 10.66 10.69 47,245 +0.04(+0.42%)
Aug 16, 2012 10.59 10.67 10.51 10.65 132,036 +0.12(+1.12%)
Aug 15, 2012 10.51 10.53 10.51 10.53 12,125 +0.04(+0.36%)
Aug 14, 2012 10.54 10.54 10.49 10.49 48,050 +0.00(+0.01%)
Aug 13, 2012 10.50 10.50 10.33 10.49 41,262 +0.02(+0.16%)
Aug 10, 2012 10.44 10.48 10.44 10.48 23,639 -0.01(-0.13%)
Aug 09, 2012 10.48 10.50 10.46 10.49 23,220 +0.02(+0.20%)
Aug 08, 2012 10.46 10.47 10.45 10.47 54,226 -0.02(-0.15%)
Aug 07, 2012 10.42 10.51 10.42 10.48 151,233 +0.10(+0.97%)
Aug 06, 2012 10.36 10.43 10.36 10.38 53,036 +0.07(+0.72%)
Aug 03, 2012 10.29 10.36 10.24 10.31 468,082 +0.20(+2.00%)
Aug 02, 2012 10.07 10.15 10.06 10.11 41,103 -0.05(-0.47%)
Aug 01, 2012 10.26 10.30 10.15 10.16 234,845 -0.08(-0.77%)
Jul 31, 2012 10.26 10.27 10.22 10.23 22,619 -0.01(-0.13%)
Jul 30, 2012 10.30 10.37 10.21 10.25 232,160 -0.02(-0.23%)
Jul 27, 2012 10.10 10.30 10.10 10.27 459,243 +0.23(+2.29%)
Jul 26, 2012 10.05 10.10 10.00 10.04 53,931 +0.11(+1.14%)
Jul 25, 2012 9.986 9.993 9.911 9.928 51,994 -0.01(-0.05%)
Jul 24, 2012 10.09 10.09 9.905 9.933 108,181 -0.13(-1.29%)
Jul 23, 2012 10.00 10.06 9.968 10.06 97,256 -0.12(-1.21%)
Jul 20, 2012 10.29 10.29 10.19 10.19 30,813 -0.14(-1.33%)
Jul 19, 2012 10.30 10.35 10.24 10.32 109,031 +0.09(+0.88%)
Jul 18, 2012 10.15 10.26 10.15 10.23 104,112 +0.13(+1.30%)
Jul 17, 2012 10.17 10.17 10.04 10.10 105,676 +0.02(+0.24%)
Jul 16, 2012 10.12 10.12 9.997 10.08 22,325 -0.03(-0.32%)
Jul 13, 2012 10.03 10.14 10.03 10.11 121,780 +0.15(+1.52%)
Jul 12, 2012 9.954 10.01 9.883 9.960 133,316 -0.11(-1.14%)
Jul 11, 2012 10.06 10.07 9.979 10.07 54,305 +0.01(+0.09%)
Jul 10, 2012 10.27 10.28 10.06 10.07 180,279 -0.12(-1.20%)
Jul 09, 2012 10.25 10.25 10.17 10.19 66,114 -0.03(-0.34%)
Jul 06, 2012 10.30 10.34 10.07 10.22 144,626 -0.15(-1.40%)
Jul 05, 2012 10.34 10.40 10.32 10.37 37,590 +0.02(+0.24%)
Jul 03, 2012 10.31 10.35 10.27 10.34 45,364 +0.10(+0.95%)
Jul 02, 2012 10.27 10.27 9.884 10.25 49,636 +0.05(+0.45%)
Jun 29, 2012 10.10 10.20 10.06 10.20 394,862 +0.31(+3.16%)
Jun 28, 2012 9.923 9.931 9.817 9.887 137,861 -0.11(-1.07%)
Jun 27, 2012 9.956 10.01 9.956 9.994 23,095 +0.08(+0.79%)
Jun 26, 2012 9.932 9.932 9.890 9.916 32,637 +0.05(+0.50%)
Jun 25, 2012 9.952 9.952 9.812 9.866 293,378 -0.19(-1.87%)
Jun 22, 2012 9.974 10.06 9.916 10.05 76,710 +0.12(+1.16%)
Jun 21, 2012 10.19 10.19 9.939 9.939 200,292 -0.21(-2.06%)
Jun 20, 2012 10.19 10.24 10.13 10.15 99,919 -0.05(-0.52%)
Jun 19, 2012 10.10 10.23 10.10 10.20 150,225 +0.14(+1.37%)
Jun 18, 2012 9.938 10.09 9.728 10.06 139,889 +0.11(+1.06%)
Jun 15, 2012 9.881 9.978 9.881 9.958 103,466 +0.09(+0.90%)
Jun 14, 2012 9.818 9.904 9.818 9.869 12,563 +0.08(+0.77%)
Jun 13, 2012 9.831 9.915 9.781 9.793 12,949 -0.07(-0.76%)
Jun 12, 2012 9.798 9.868 9.759 9.868 194,624 +0.10(+1.03%)
Jun 11, 2012 10.03 10.03 9.767 9.767 111,283 -0.15(-1.56%)
Jun 08, 2012 9.810 9.934 9.810 9.921 79,626 +0.09(+0.89%)
Jun 07, 2012 10.01 10.01 9.834 9.834 87,236 -0.03(-0.31%)
Jun 06, 2012 9.728 9.877 9.728 9.864 109,193 +0.20(+2.07%)
Jun 05, 2012 9.566 9.664 9.566 9.664 110,147 +0.07(+0.76%)
Jun 04, 2012 9.556 9.603 9.463 9.591 343,017 +0.03(+0.33%)
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.