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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 6.830 6.840 6.795 6.804 4,281,600 -0.03(-0.49%)
Mar 30, 2005 6.765 6.838 6.759 6.838 3,107,742 +0.11(+1.64%)
Mar 29, 2005 6.805 6.822 6.710 6.727 2,542,405 -0.06(-0.95%)
Mar 28, 2005 6.845 6.845 6.792 6.792 262,129 -0.01(-0.10%)
Mar 24, 2005 6.797 6.848 6.797 6.799 6,365,337 +0.01(+0.22%)
Mar 23, 2005 6.770 6.817 6.765 6.784 126,856 +0.01(+0.09%)
Mar 22, 2005 6.813 6.876 6.778 6.778 1,029,601 -0.06(-0.88%)
Mar 21, 2005 6.813 6.854 6.788 6.838 1,783,939 +0.01(+0.12%)
Mar 18, 2005 6.857 6.873 6.816 6.830 804,840 -0.06(-0.89%)
Mar 17, 2005 6.821 6.906 6.817 6.892 1,570,774 +0.01(+0.19%)
Mar 16, 2005 6.954 6.954 6.859 6.879 399,101 -0.07(-0.95%)
Mar 15, 2005 6.984 7.025 6.938 6.944 313,174 -0.04(-0.53%)
Mar 14, 2005 6.958 6.987 6.945 6.982 70,758 +0.01(+0.17%)
Mar 11, 2005 7.035 7.056 6.944 6.970 121,815 -0.04(-0.60%)
Mar 10, 2005 7.040 7.040 6.961 7.012 395,112 -0.03(-0.41%)
Mar 09, 2005 7.064 7.091 7.024 7.040 286,732 -0.03(-0.39%)
Mar 08, 2005 7.062 7.138 7.062 7.068 206,644 -0.05(-0.75%)
Mar 07, 2005 7.157 7.167 7.078 7.122 828,588 +0.06(+0.82%)
Mar 04, 2005 7.082 7.091 7.043 7.064 506,256 +0.04(+0.62%)
Mar 03, 2005 7.071 7.076 6.986 7.021 448,019 -0.04(-0.59%)
Mar 02, 2005 6.995 7.111 6.995 7.062 443,522 +0.00(+0.04%)
Mar 01, 2005 7.042 7.067 7.025 7.059 247,561 +0.07(+0.99%)
Feb 28, 2005 7.013 7.049 6.954 6.990 128,127 -0.05(-0.76%)
Feb 25, 2005 7.071 7.071 6.988 7.044 202,666 +0.05(+0.75%)
Feb 24, 2005 6.913 6.994 6.905 6.991 522,974 +0.05(+0.77%)
Feb 23, 2005 6.931 6.959 6.899 6.938 516,523 +0.01(+0.14%)
Feb 22, 2005 6.975 7.022 6.920 6.928 338,529 -0.09(-1.22%)
Feb 18, 2005 7.034 7.054 7.008 7.014 96,610 -0.02(-0.25%)
Feb 17, 2005 7.118 7.139 7.031 7.031 305,971 -0.08(-1.14%)
Feb 16, 2005 7.099 7.134 7.092 7.112 277,321 -0.01(-0.18%)
Feb 15, 2005 7.079 7.179 7.079 7.125 409,391 +0.03(+0.40%)
Feb 14, 2005 7.083 7.107 7.078 7.097 484,242 +0.02(+0.23%)
Feb 11, 2005 7.002 7.099 6.949 7.080 410,212 +0.08(+1.16%)
Feb 10, 2005 7.002 7.012 6.950 6.999 517,390 +0.01(+0.12%)
Feb 09, 2005 7.062 7.123 6.987 6.990 429,150 -0.12(-1.64%)
Feb 08, 2005 7.101 7.139 7.101 7.107 519,726 +0.01(+0.13%)
Feb 07, 2005 7.164 7.165 7.075 7.098 461,824 -0.01(-0.16%)
Feb 04, 2005 6.948 7.112 6.948 7.109 615,862 +0.09(+1.28%)
Feb 03, 2005 7.050 7.050 6.988 7.019 961,259 -0.05(-0.75%)
Feb 02, 2005 7.078 7.095 7.042 7.072 549,728 +0.02(+0.33%)
Feb 01, 2005 7.040 7.063 7.024 7.048 495,642 +0.02(+0.33%)
Jan 31, 2005 7.032 7.036 7.002 7.025 689,129 +0.08(+1.13%)
Jan 28, 2005 7.006 7.006 6.907 6.946 246,486 -0.04(-0.52%)
Jan 27, 2005 6.919 7.002 6.919 6.982 227,536 +0.01(+0.11%)
Jan 26, 2005 6.946 6.985 6.925 6.975 853,249 +0.09(+1.24%)
Jan 25, 2005 6.862 6.943 6.862 6.889 3,041,979 -0.00(-0.03%)
Jan 24, 2005 6.924 6.984 6.850 6.891 929,418 -0.05(-0.66%)
Jan 21, 2005 7.047 7.047 6.925 6.937 4,225,410 -0.04(-0.62%)
Jan 20, 2005 7.016 7.035 6.975 6.980 941,754 -0.09(-1.33%)
Jan 19, 2005 7.168 7.168 7.063 7.074 277,876 -0.11(-1.55%)
Jan 18, 2005 7.136 7.186 7.090 7.186 459,812 +0.06(+0.91%)
Jan 14, 2005 7.135 7.135 7.075 7.121 121,433 +0.06(+0.82%)
Jan 13, 2005 7.092 7.205 7.046 7.063 396,974 -0.08(-1.07%)
Jan 12, 2005 7.101 7.139 7.049 7.139 381,423 +0.04(+0.60%)
Jan 11, 2005 7.084 7.177 7.066 7.097 398,859 -0.05(-0.71%)
Jan 10, 2005 7.118 7.200 7.113 7.148 396,858 +0.02(+0.29%)
Jan 07, 2005 7.127 7.173 7.081 7.127 442,631 -0.00(-0.06%)
Jan 06, 2005 7.129 7.181 7.122 7.131 442,666 -0.01(-0.11%)
Jan 05, 2005 7.208 7.220 7.136 7.139 1,304,124 -0.06(-0.85%)
Jan 04, 2005 7.394 7.394 7.165 7.200 794,746 -0.14(-1.95%)
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.