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

Nasdaq Composite ETF (NQ: ONEQ )

66.29 +0.22 (+0.33%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Sep 30, 2004 6.539 6.575 6.515 6.541 1,052,123 +0.01(+0.10%)
Sep 29, 2004 6.457 6.534 6.445 6.534 393,101 +0.08(+1.19%)
Sep 28, 2004 6.422 6.465 6.389 6.457 1,742,363 +0.04(+0.66%)
Sep 27, 2004 6.444 6.460 6.412 6.415 541,092 -0.07(-1.12%)
Sep 24, 2004 6.520 6.550 6.487 6.488 277,483 -0.04(-0.56%)
Sep 23, 2004 6.517 6.539 6.497 6.524 356,103 +0.01(+0.16%)
Sep 22, 2004 6.586 6.586 6.502 6.514 1,297,234 -0.12(-1.79%)
Sep 21, 2004 6.653 6.655 6.577 6.632 770,015 +0.04(+0.55%)
Sep 20, 2004 6.572 6.640 6.564 6.596 869,447 +0.00(+0.07%)
Sep 17, 2004 6.595 6.604 6.553 6.592 563,059 +0.01(+0.20%)
Sep 16, 2004 6.572 6.613 6.564 6.579 372,289 +0.03(+0.47%)
Sep 15, 2004 6.612 6.612 6.535 6.548 1,012,813 -0.07(-1.11%)
Sep 14, 2004 6.582 6.625 6.566 6.621 645,148 +0.03(+0.42%)
Sep 13, 2004 6.561 6.634 6.553 6.593 1,105,308 +0.05(+0.71%)
Sep 10, 2004 6.485 6.550 6.337 6.547 772,328 +0.09(+1.38%)
Sep 09, 2004 6.396 6.470 6.385 6.457 1,429,038 +0.06(+0.99%)
Sep 08, 2004 6.419 6.466 6.392 6.394 692,551 -0.02(-0.38%)
Sep 07, 2004 6.434 6.487 6.377 6.419 873,725 +0.04(+0.62%)
Sep 03, 2004 6.405 6.453 6.355 6.379 1,069,466 -0.10(-1.47%)
Sep 02, 2004 6.374 6.483 6.374 6.474 632,430 +0.10(+1.49%)
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.