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

Nasdaq Composite ETF (NQ: ONEQ )

64.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 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 (%)
Feb 29, 2012 10.36 10.42 10.29 10.29 217,539 -0.07(-0.69%)
Feb 28, 2012 10.31 10.37 10.30 10.36 115,870 +0.05(+0.47%)
Feb 27, 2012 10.21 10.32 10.17 10.31 204,647 +0.03(+0.34%)
Feb 24, 2012 10.31 10.31 10.26 10.28 172,195 +0.02(+0.24%)
Feb 23, 2012 10.18 10.25 10.14 10.25 42,101 +0.08(+0.81%)
Feb 22, 2012 10.20 10.22 10.16 10.17 39,928 -0.04(-0.44%)
Feb 21, 2012 10.27 10.28 10.21 10.21 55,539 -0.01(-0.11%)
Feb 17, 2012 10.28 10.28 10.20 10.22 121,047 -0.03(-0.34%)
Feb 16, 2012 10.10 10.26 10.10 10.26 85,488 +0.15(+1.50%)
Feb 15, 2012 10.26 10.26 10.09 10.11 86,558 -0.05(-0.50%)
Feb 14, 2012 10.12 10.16 10.10 10.16 51,659 +0.01(+0.09%)
Feb 13, 2012 10.10 10.16 10.10 10.15 87,502 +0.11(+1.09%)
Feb 10, 2012 10.55 10.55 10.01 10.04 124,597 -0.09(-0.91%)
Feb 09, 2012 10.18 10.18 10.06 10.13 180,786 +0.02(+0.17%)
Feb 08, 2012 10.07 10.12 10.04 10.12 99,655 +0.05(+0.51%)
Feb 07, 2012 10.02 10.08 10.01 10.06 57,212 +0.02(+0.17%)
Feb 06, 2012 10.03 10.06 9.989 10.05 84,476 -0.01(-0.09%)
Feb 03, 2012 9.962 10.08 9.962 10.06 119,579 +0.16(+1.63%)
Feb 02, 2012 9.875 9.931 9.875 9.895 63,596 +0.03(+0.30%)
Feb 01, 2012 9.835 9.896 9.798 9.865 103,421 +0.10(+0.99%)
Jan 31, 2012 9.830 9.830 9.712 9.768 136,169 +0.04(+0.36%)
Jan 30, 2012 9.669 9.755 9.654 9.733 102,670 -0.01(-0.06%)
Jan 27, 2012 9.737 9.739 9.711 9.739 9,103 +0.01(+0.06%)
Jan 26, 2012 9.835 9.835 9.733 9.733 17,728 -0.05(-0.54%)
Jan 25, 2012 9.775 9.786 9.660 9.786 57,508 +0.13(+1.37%)
Jan 24, 2012 9.659 9.670 9.581 9.654 47,176 +0.02(+0.21%)
Jan 23, 2012 9.717 9.719 9.614 9.634 90,176 -0.00(-0.03%)
Jan 20, 2012 9.670 9.670 9.623 9.637 203,133 -0.03(-0.27%)
Jan 19, 2012 9.660 9.682 9.628 9.662 107,336 +0.07(+0.77%)
Jan 18, 2012 9.443 9.588 9.443 9.588 102,158 +0.13(+1.40%)
Jan 17, 2012 9.505 9.505 9.447 9.455 109,850 +0.07(+0.79%)
Jan 13, 2012 9.386 9.398 9.320 9.382 312,643 -0.06(-0.61%)
Jan 12, 2012 9.535 9.535 9.276 9.440 60,512 +0.04(+0.46%)
Jan 11, 2012 9.382 9.405 9.371 9.396 57,872 +0.03(+0.28%)
Jan 10, 2012 9.403 9.403 9.336 9.370 140,095 +0.09(+0.98%)
Jan 09, 2012 9.289 9.293 9.228 9.279 84,771 +0.01(+0.10%)
Jan 06, 2012 9.299 9.299 9.203 9.270 309,787 +0.03(+0.29%)
Jan 05, 2012 9.185 9.268 9.119 9.243 184,814 +0.06(+0.62%)
Jan 04, 2012 9.126 9.186 9.091 9.186 449,712 +0.13(+1.46%)
Dec 30, 2011 9.035 9.061 9.034 9.054 31,462 +0.02(+0.20%)
Dec 29, 2011 9.001 9.052 9.001 9.035 28,469 +0.06(+0.68%)
Dec 28, 2011 9.101 9.101 8.964 8.975 37,265 -0.10(-1.15%)
Dec 27, 2011 9.052 9.105 9.052 9.079 31,507 +0.03(+0.30%)
Dec 23, 2011 9.044 9.052 9.009 9.052 23,508 +0.14(+1.53%)
Dec 21, 2011 8.988 8.988 8.826 8.916 28,537 -0.09(-1.02%)
Dec 20, 2011 8.888 9.008 8.888 9.008 54,470 +0.26(+3.00%)
Dec 19, 2011 8.917 8.917 8.729 8.745 67,510 -0.12(-1.32%)
Dec 16, 2011 8.866 8.954 8.835 8.862 119,977 +0.06(+0.72%)
Dec 15, 2011 8.896 8.896 8.784 8.799 48,382 +0.00(+0.04%)
Dec 14, 2011 8.866 8.866 8.756 8.795 46,475 -0.13(-1.45%)
Dec 13, 2011 9.110 9.110 8.899 8.925 52,469 -0.11(-1.21%)
Dec 12, 2011 9.048 9.048 8.975 9.034 39,351 -0.12(-1.29%)
Dec 09, 2011 9.026 9.158 9.026 9.153 41,817 +0.17(+1.84%)
Dec 08, 2011 9.123 9.135 8.987 8.987 248,566 -0.13(-1.46%)
Dec 07, 2011 9.147 9.147 9.035 9.120 62,732 -0.04(-0.39%)
Dec 06, 2011 9.220 9.220 9.126 9.156 81,067 -0.02(-0.16%)
Dec 05, 2011 9.204 9.243 9.165 9.171 72,150 +0.08(+0.89%)
Dec 02, 2011 9.147 9.197 9.086 9.091 137,760 -0.01(-0.08%)
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.