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, 2010 8.219 8.248 8.182 8.184 140,223 -0.04(-0.48%)
Mar 30, 2010 8.231 8.254 8.184 8.224 88,562 +0.01(+0.17%)
Mar 29, 2010 8.218 8.229 8.191 8.210 138,190 +0.04(+0.49%)
Mar 26, 2010 8.220 8.231 8.142 8.170 82,533 -0.02(-0.26%)
Mar 25, 2010 8.256 8.302 8.189 8.192 176,823 -0.00(-0.02%)
Mar 24, 2010 8.243 8.243 8.187 8.193 157,177 -0.06(-0.68%)
Mar 23, 2010 8.193 8.249 8.176 8.249 48,438 +0.08(+0.92%)
Mar 22, 2010 8.056 8.188 8.050 8.173 282,594 +0.08(+1.03%)
Mar 19, 2010 8.165 8.186 8.070 8.090 249,054 -0.08(-0.96%)
Mar 18, 2010 8.202 8.202 8.151 8.169 63,370 +0.01(+0.06%)
Mar 17, 2010 8.140 8.189 8.130 8.164 374,775 +0.05(+0.63%)
Mar 16, 2010 8.103 8.119 8.067 8.113 189,035 +0.05(+0.60%)
Mar 15, 2010 8.021 8.085 8.011 8.064 107,964 -0.02(-0.27%)
Mar 12, 2010 8.122 8.137 8.053 8.086 140,672 +0.01(+0.09%)
Mar 11, 2010 8.058 8.079 7.992 8.079 169,334 +0.03(+0.31%)
Mar 10, 2010 8.020 8.063 8.007 8.054 516,500 +0.07(+0.88%)
Mar 09, 2010 7.955 8.032 7.946 7.984 551,440 +0.02(+0.23%)
Mar 08, 2010 7.951 7.974 7.936 7.966 109,131 +0.03(+0.38%)
Mar 05, 2010 7.879 7.942 7.847 7.936 256,440 +0.11(+1.43%)
Mar 04, 2010 7.804 7.824 7.761 7.824 811,418 +0.04(+0.48%)
Mar 03, 2010 7.787 7.823 7.776 7.787 3,377,895 +0.02(+0.21%)
Mar 02, 2010 7.785 7.815 7.766 7.770 525,761 +0.03(+0.36%)
Mar 01, 2010 7.674 7.749 7.674 7.743 117,271 +0.11(+1.44%)
Feb 26, 2010 7.627 7.647 7.577 7.633 152,141 +0.07(+0.87%)
Feb 25, 2010 7.542 7.585 7.482 7.567 131,330 -0.05(-0.65%)
Feb 24, 2010 7.567 7.629 7.567 7.616 380,510 +0.07(+0.87%)
Feb 23, 2010 7.657 7.657 7.533 7.551 71,706 -0.09(-1.18%)
Feb 22, 2010 7.698 7.698 7.639 7.641 216,240 -0.01(-0.11%)
Feb 19, 2010 7.614 7.676 7.608 7.649 210,135 +0.01(+0.20%)
Feb 18, 2010 7.585 7.639 7.585 7.634 246,844 +0.05(+0.67%)
Feb 17, 2010 7.591 7.643 7.550 7.584 242,173 +0.03(+0.42%)
Feb 16, 2010 7.510 7.564 7.460 7.552 453,685 +0.12(+1.62%)
Feb 12, 2010 7.354 7.431 7.431 7.431 61,277 +0.00(+0.05%)
Feb 11, 2010 7.334 7.431 7.285 7.427 240,254 +0.12(+1.60%)
Feb 10, 2010 7.322 7.342 7.277 7.310 60,872 -0.01(-0.09%)
Feb 09, 2010 7.306 7.362 7.267 7.317 134,868 +0.06(+0.83%)
Feb 08, 2010 7.303 7.325 7.257 7.257 72,827 -0.05(-0.69%)
Feb 05, 2010 7.254 7.307 7.168 7.307 328,702 +0.06(+0.90%)
Feb 04, 2010 7.401 7.408 7.242 7.242 217,731 -0.22(-2.97%)
Feb 03, 2010 7.413 7.476 7.413 7.463 142,291 +0.00(+0.02%)
Feb 02, 2010 7.406 7.463 7.375 7.462 130,717 +0.07(+0.94%)
Feb 01, 2010 7.339 7.392 7.329 7.392 217,812 +0.06(+0.87%)
Jan 29, 2010 7.473 7.498 7.298 7.328 511,285 -0.09(-1.19%)
Jan 28, 2010 7.545 7.573 7.375 7.417 149,205 -0.13(-1.79%)
Jan 27, 2010 7.479 7.566 7.475 7.552 220,148 +0.04(+0.55%)
Jan 26, 2010 7.507 7.585 7.469 7.510 69,347 -0.03(-0.37%)
Jan 25, 2010 7.533 7.566 7.497 7.538 288,709 +0.03(+0.33%)
Jan 22, 2010 7.713 7.713 7.495 7.513 347,593 -0.22(-2.83%)
Jan 21, 2010 7.841 7.866 7.694 7.731 149,910 -0.06(-0.81%)
Jan 20, 2010 7.876 7.876 7.737 7.794 106,865 -0.11(-1.35%)
Jan 19, 2010 7.821 7.901 7.821 7.901 148,164 +0.10(+1.28%)
Jan 15, 2010 7.914 7.802 7.802 7.802 115,618 -0.10(-1.29%)
Jan 14, 2010 7.863 7.909 7.859 7.904 128,416 +0.04(+0.52%)
Jan 13, 2010 7.784 7.869 7.766 7.863 67,370 +0.10(+1.24%)
Jan 12, 2010 7.851 7.851 7.750 7.767 55,727 -0.10(-1.23%)
Jan 11, 2010 7.930 7.962 7.845 7.863 110,438 -0.03(-0.42%)
Jan 08, 2010 7.836 7.896 7.815 7.896 80,805 +0.06(+0.77%)
Jan 07, 2010 7.855 7.855 7.804 7.836 32,974 +0.00(+0.03%)
Jan 06, 2010 7.875 7.881 7.832 7.834 49,715 -0.04(-0.49%)
Jan 05, 2010 7.923 7.923 7.831 7.872 168,189 +0.01(+0.09%)
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.