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

Nasdaq Composite ETF (NQ: ONEQ )

64.38 +0.03 (+0.05%)
Streaming Delayed Price Updated: 2:13 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 30, 2010 8.151 8.200 8.057 8.115 102,336 -0.02(-0.25%)
Sep 29, 2010 8.117 8.155 8.103 8.135 67,441 -0.02(-0.21%)
Sep 28, 2010 8.142 8.153 8.009 8.153 76,755 +0.05(+0.58%)
Sep 27, 2010 8.138 8.167 8.105 8.105 360,406 -0.04(-0.48%)
Sep 24, 2010 8.059 8.147 8.059 8.145 220,756 +0.19(+2.38%)
Sep 23, 2010 7.939 8.057 7.920 7.956 74,257 -0.03(-0.35%)
Sep 22, 2010 8.049 8.049 7.952 7.983 145,210 -0.07(-0.84%)
Sep 21, 2010 8.069 8.092 8.035 8.051 243,460 -0.01(-0.15%)
Sep 20, 2010 7.928 8.065 7.928 8.063 245,831 +0.15(+1.86%)
Sep 17, 2010 7.936 7.936 7.886 7.916 289,534 +0.04(+0.57%)
Sep 15, 2010 7.823 7.882 7.794 7.871 119,202 +0.03(+0.41%)
Sep 14, 2010 7.815 7.870 7.788 7.839 78,442 +0.01(+0.14%)
Sep 13, 2010 7.710 7.832 7.710 7.828 108,271 +0.16(+2.09%)
Sep 10, 2010 7.670 7.673 7.622 7.667 44,415 -0.00(-0.02%)
Sep 09, 2010 7.691 7.697 7.640 7.669 54,504 +0.05(+0.71%)
Sep 08, 2010 7.586 7.634 7.586 7.615 127,078 +0.06(+0.83%)
Sep 07, 2010 7.582 7.623 7.550 7.553 604,522 -0.08(-1.06%)
Sep 03, 2010 7.607 7.648 7.577 7.634 329,508 +0.11(+1.44%)
Sep 02, 2010 7.457 7.525 7.441 7.525 272,800 +0.09(+1.20%)
Sep 01, 2010 7.319 7.451 7.319 7.436 80,344 +0.21(+2.93%)
Aug 31, 2010 7.222 7.275 7.194 7.224 169,441 -0.03(-0.43%)
Aug 30, 2010 7.348 7.352 7.256 7.256 135,333 -0.11(-1.53%)
Aug 27, 2010 7.305 7.370 7.198 7.368 258,468 +0.12(+1.59%)
Aug 26, 2010 7.328 7.367 7.237 7.253 595,932 -0.09(-1.26%)
Aug 25, 2010 7.210 7.346 7.165 7.346 165,474 +0.09(+1.18%)
Aug 24, 2010 7.328 7.357 7.229 7.260 454,602 -0.12(-1.63%)
Aug 23, 2010 7.497 7.515 7.380 7.380 57,491 -0.07(-0.97%)
Aug 20, 2010 7.424 7.460 7.383 7.452 70,843 +0.00(+0.06%)
Aug 19, 2010 7.530 7.530 7.423 7.448 49,269 -0.13(-1.74%)
Aug 18, 2010 7.536 7.612 7.536 7.580 807,587 +0.03(+0.40%)
Aug 17, 2010 7.519 7.594 7.506 7.550 76,493 +0.10(+1.32%)
Aug 16, 2010 7.399 7.483 7.385 7.452 137,305 +0.02(+0.29%)
Aug 13, 2010 7.462 7.471 7.430 7.430 72,365 -0.07(-0.89%)
Aug 12, 2010 7.439 7.505 7.372 7.497 186,540 -0.06(-0.79%)
Aug 11, 2010 7.635 7.640 7.538 7.556 174,687 -0.23(-3.01%)
Aug 10, 2010 7.736 7.834 7.736 7.791 197,679 -0.10(-1.29%)
Aug 09, 2010 7.882 7.892 7.830 7.892 98,839 +0.07(+0.85%)
Aug 06, 2010 7.782 7.835 7.719 7.825 65,839 -0.01(-0.11%)
Aug 05, 2010 7.844 7.859 7.826 7.834 142,390 -0.04(-0.52%)
Aug 04, 2010 7.821 7.875 7.821 7.875 81,590 +0.08(+1.02%)
Aug 03, 2010 7.834 7.844 7.774 7.795 86,363 -0.05(-0.61%)
Aug 02, 2010 7.814 7.857 7.759 7.843 545,728 +0.13(+1.69%)
Jul 30, 2010 7.675 7.735 7.586 7.713 368,527 -0.04(-0.48%)
Jul 29, 2010 7.795 7.795 7.622 7.750 104,789 +0.01(+0.08%)
Jul 28, 2010 7.822 7.822 7.717 7.744 43,631 -0.08(-1.07%)
Jul 27, 2010 7.892 7.892 7.797 7.828 81,774 -0.01(-0.10%)
Jul 26, 2010 7.767 7.836 7.767 7.836 224,614 +0.09(+1.19%)
Jul 23, 2010 7.645 7.744 7.628 7.744 141,064 +0.08(+1.03%)
Jul 22, 2010 7.593 7.685 7.593 7.665 181,133 +0.18(+2.45%)
Jul 21, 2010 7.648 7.659 7.481 7.482 41,313 -0.10(-1.33%)
Jul 20, 2010 7.393 7.592 7.391 7.582 58,921 +0.08(+1.04%)
Jul 19, 2010 7.468 7.504 7.413 7.504 77,646 +0.06(+0.76%)
Jul 16, 2010 7.631 7.637 7.441 7.448 260,613 -0.24(-3.18%)
Jul 15, 2010 7.704 7.704 7.578 7.693 209,579 +0.01(+0.12%)
Jul 14, 2010 7.703 7.728 7.651 7.684 124,956 +0.01(+0.19%)
Jul 13, 2010 7.590 7.673 7.562 7.669 389,109 +0.16(+2.10%)
Jul 12, 2010 7.510 7.565 7.476 7.512 597,881 +0.02(+0.25%)
Jul 09, 2010 7.415 7.493 7.415 7.493 230,737 +0.06(+0.80%)
Jul 08, 2010 7.449 7.450 7.350 7.433 164,460 +0.06(+0.79%)
Jul 07, 2010 7.151 7.375 7.151 7.375 236,479 +0.24(+3.43%)
Jul 06, 2010 7.201 7.284 7.105 7.131 713,590 -0.01(-0.11%)
Jul 02, 2010 7.187 7.187 7.100 7.138 72,261 -0.04(-0.58%)
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.