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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 28, 2007 9.214 9.223 9.156 9.170 224,518 -0.03(-0.38%)
Sep 27, 2007 9.216 9.228 9.183 9.204 70,052 +0.04(+0.39%)
Sep 26, 2007 9.166 9.202 9.150 9.169 302,156 +0.07(+0.77%)
Sep 25, 2007 9.024 9.106 9.024 9.099 337,130 +0.04(+0.42%)
Sep 24, 2007 9.095 9.141 9.038 9.061 113,294 -0.01(-0.11%)
Sep 21, 2007 9.076 9.100 9.057 9.071 28,326 +0.04(+0.41%)
Sep 20, 2007 9.052 9.077 9.021 9.034 26,754 -0.03(-0.33%)
Sep 19, 2007 9.114 9.127 9.037 9.064 167,264 +0.04(+0.48%)
Sep 18, 2007 8.823 9.021 8.794 9.021 221,709 +0.23(+2.60%)
Sep 17, 2007 8.822 8.822 8.777 8.793 89,858 -0.06(-0.70%)
Sep 14, 2007 8.779 8.855 8.765 8.855 121,329 +0.01(+0.08%)
Sep 13, 2007 8.933 8.933 8.815 8.847 255,562 +0.03(+0.36%)
Sep 12, 2007 8.839 8.882 8.811 8.816 106,114 -0.01(-0.17%)
Sep 11, 2007 8.783 8.831 8.758 8.831 164,593 +0.10(+1.20%)
Sep 10, 2007 8.801 8.801 8.647 8.727 116,415 -0.00(-0.02%)
Sep 07, 2007 8.798 8.798 8.701 8.729 168,998 -0.17(-1.87%)
Sep 06, 2007 8.935 8.935 8.852 8.895 163,009 +0.01(+0.16%)
Sep 05, 2007 8.909 8.909 8.858 8.881 75,810 -0.07(-0.78%)
Sep 04, 2007 8.865 8.999 8.830 8.950 286,767 +0.10(+1.13%)
Aug 31, 2007 8.895 8.895 8.780 8.850 208,170 +0.12(+1.33%)
Aug 30, 2007 8.633 8.800 8.633 8.734 288,281 +0.02(+0.26%)
Aug 29, 2007 8.573 8.718 8.556 8.711 252,740 +0.20(+2.36%)
Aug 28, 2007 8.671 8.671 8.511 8.511 82,181 -0.20(-2.26%)
Aug 27, 2007 8.790 8.790 8.696 8.708 176,502 -0.06(-0.66%)
Aug 24, 2007 8.617 8.766 8.617 8.766 101,223 +0.12(+1.43%)
Aug 23, 2007 8.710 8.710 8.617 8.642 81,684 -0.04(-0.41%)
Aug 22, 2007 8.685 8.688 8.619 8.678 369,885 +0.11(+1.24%)
Aug 21, 2007 8.535 8.589 8.518 8.571 101,882 +0.04(+0.51%)
Aug 20, 2007 8.606 8.606 8.468 8.528 187,890 +0.03(+0.36%)
Aug 17, 2007 8.554 8.710 8.422 8.497 625,181 +0.16(+1.89%)
Aug 16, 2007 8.303 8.339 8.057 8.339 885,067 -0.02(-0.24%)
Aug 15, 2007 8.463 8.561 8.359 8.359 159,159 -0.15(-1.73%)
Aug 14, 2007 8.705 8.705 8.507 8.507 293,265 -0.16(-1.80%)
Aug 13, 2007 8.710 8.753 8.662 8.663 54,918 +0.01(+0.15%)
Aug 10, 2007 8.634 8.745 8.518 8.650 150,268 -0.06(-0.67%)
Aug 09, 2007 8.774 8.888 8.708 8.708 224,587 -0.16(-1.84%)
Aug 08, 2007 8.740 8.926 8.740 8.871 279,726 +0.16(+1.80%)
Aug 07, 2007 8.606 8.734 8.589 8.715 84,343 +0.07(+0.77%)
Aug 06, 2007 8.551 8.655 8.468 8.648 404,408 +0.11(+1.31%)
Aug 03, 2007 8.586 8.753 8.537 8.537 176,514 -0.22(-2.47%)
Aug 02, 2007 8.685 8.753 8.658 8.753 222,842 +0.07(+0.84%)
Aug 01, 2007 8.585 8.680 8.553 8.680 321,961 +0.04(+0.47%)
Jul 31, 2007 8.868 8.868 8.640 8.640 200,955 -0.12(-1.37%)
Jul 30, 2007 8.746 8.798 8.657 8.760 213,361 +0.04(+0.43%)
Jul 27, 2007 8.856 8.857 8.723 8.723 162,917 -0.11(-1.28%)
Jul 26, 2007 8.871 8.954 8.715 8.836 462,761 -0.16(-1.80%)
Jul 25, 2007 9.070 9.070 8.925 8.998 2,995,627 +0.03(+0.34%)
Jul 24, 2007 9.082 9.099 8.942 8.967 347,721 -0.17(-1.91%)
Jul 23, 2007 9.140 9.181 9.136 9.141 39,136 +0.01(+0.14%)
Jul 20, 2007 9.201 9.201 9.094 9.128 218,656 -0.13(-1.41%)
Jul 19, 2007 9.242 9.259 9.210 9.259 188,202 +0.10(+1.10%)
Jul 18, 2007 9.189 9.189 9.095 9.159 84,065 -0.05(-0.59%)
Jul 17, 2007 9.166 9.243 9.166 9.213 1,894,724 +0.04(+0.48%)
Jul 16, 2007 9.166 9.211 9.152 9.169 159,830 -0.03(-0.32%)
Jul 13, 2007 9.166 9.201 9.133 9.198 397,517 +0.02(+0.25%)
Jul 12, 2007 9.052 9.178 9.052 9.175 121,387 +0.18(+1.95%)
Jul 11, 2007 8.967 9.006 8.952 8.999 104,992 +0.03(+0.32%)
Jul 10, 2007 9.038 9.038 8.962 8.971 142,915 -0.10(-1.11%)
Jul 09, 2007 9.070 9.095 9.044 9.071 3,059,969 +0.01(+0.13%)
Jul 06, 2007 9.036 9.063 9.009 9.059 50,444 +0.02(+0.25%)
Jul 05, 2007 8.967 9.037 8.967 9.037 1,506,433 +0.06(+0.70%)
Jul 03, 2007 8.948 8.981 8.948 8.974 17,331 +0.03(+0.30%)
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.