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, 2008 7.687 7.776 7.670 7.731 1,601,841 +0.06(+0.81%)
Mar 28, 2008 7.819 7.819 7.657 7.670 1,683,617 -0.08(-1.02%)
Mar 27, 2008 7.859 7.859 7.744 7.749 2,026,182 -0.14(-1.80%)
Mar 26, 2008 7.901 7.914 7.826 7.891 1,988,340 -0.05(-0.58%)
Mar 25, 2008 7.901 7.962 7.846 7.936 3,397,227 +0.05(+0.66%)
Mar 24, 2008 7.696 7.924 7.691 7.885 550,561 +0.22(+2.91%)
Mar 21, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.00(+0.00%)
Mar 20, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.14(+1.80%)
Mar 19, 2008 7.744 7.744 7.526 7.526 2,198,175 -0.17(-2.24%)
Mar 18, 2008 7.525 7.698 7.501 7.698 1,438,345 +0.30(+4.07%)
Mar 17, 2008 7.352 7.467 7.321 7.397 906,028 -0.13(-1.68%)
Mar 14, 2008 7.735 7.735 7.450 7.523 380,556 -0.18(-2.36%)
Mar 13, 2008 7.546 7.708 7.464 7.705 723,630 +0.10(+1.32%)
Mar 12, 2008 7.673 7.747 7.604 7.604 391,020 -0.03(-0.43%)
Mar 11, 2008 7.490 7.637 7.450 7.637 332,482 +0.28(+3.81%)
Mar 10, 2008 7.504 7.517 7.356 7.357 204,273 -0.15(-1.99%)
Mar 07, 2008 7.488 7.599 7.436 7.507 191,810 -0.02(-0.31%)
Mar 06, 2008 7.687 7.697 7.525 7.530 141,689 -0.17(-2.19%)
Mar 05, 2008 7.691 7.759 7.655 7.699 211,985 +0.04(+0.50%)
Mar 04, 2008 7.575 7.685 7.538 7.661 239,236 -0.01(-0.07%)
Mar 03, 2008 7.693 7.716 7.600 7.666 119,352 -0.05(-0.64%)
Feb 29, 2008 7.825 7.831 7.689 7.715 188,804 -0.19(-2.40%)
Feb 28, 2008 7.936 7.960 7.883 7.904 226,830 -0.08(-0.94%)
Feb 27, 2008 7.893 8.007 7.888 7.980 375,099 +0.03(+0.34%)
Feb 26, 2008 7.857 8.008 7.847 7.953 353,478 +0.06(+0.81%)
Feb 25, 2008 7.814 7.906 7.784 7.889 607,549 +0.11(+1.46%)
Feb 22, 2008 7.828 7.828 7.687 7.776 682,955 -0.02(-0.20%)
Feb 21, 2008 7.982 7.982 7.784 7.791 147,528 -0.08(-0.98%)
Feb 20, 2008 7.783 7.906 7.775 7.868 915,382 +0.06(+0.72%)
Feb 19, 2008 8.022 8.022 7.797 7.812 236,323 -0.06(-0.78%)
Feb 18, 2008 7.893 7.893 7.808 7.873 377,446 +0.00(+0.00%)
Feb 15, 2008 7.893 7.893 7.808 7.873 377,446 -0.03(-0.39%)
Feb 14, 2008 8.053 8.053 7.894 7.904 350,634 -0.13(-1.66%)
Feb 13, 2008 7.967 8.040 7.943 8.037 380,799 +0.17(+2.21%)
Feb 12, 2008 7.914 7.960 7.826 7.863 284,478 +0.00(+0.03%)
Feb 11, 2008 7.840 7.878 7.782 7.861 172,825 +0.05(+0.68%)
Feb 08, 2008 7.819 7.841 7.745 7.808 153,020 +0.04(+0.55%)
Feb 07, 2008 7.653 7.853 7.634 7.766 670,896 +0.04(+0.57%)
Feb 06, 2008 7.851 7.912 7.719 7.722 534,490 -0.12(-1.47%)
Feb 05, 2008 7.932 7.982 7.837 7.837 847,075 -0.24(-2.94%)
Feb 04, 2008 8.175 8.175 8.074 8.074 417,785 -0.10(-1.20%)
Feb 01, 2008 8.135 8.192 8.053 8.172 333,766 +0.09(+1.12%)
Jan 31, 2008 7.858 8.130 7.835 8.082 186,838 +0.12(+1.53%)
Jan 30, 2008 7.962 8.121 7.943 7.960 514,546 -0.01(-0.14%)
Jan 29, 2008 7.991 7.993 7.914 7.971 194,284 +0.02(+0.21%)
Jan 28, 2008 7.892 7.955 7.813 7.955 84,065 +0.06(+0.77%)
Jan 25, 2008 8.159 8.159 7.868 7.894 433,972 -0.11(-1.32%)
Jan 24, 2008 7.899 8.004 7.887 8.000 343,223 +0.14(+1.84%)
Jan 23, 2008 7.551 7.855 7.494 7.855 283,171 +0.08(+1.07%)
Jan 22, 2008 7.418 7.840 7.418 7.772 439,660 -0.15(-1.94%)
Jan 21, 2008 8.019 8.054 7.875 7.926 318,735 +0.00(+0.00%)
Jan 18, 2008 8.019 8.054 7.875 7.926 318,735 -0.03(-0.41%)
Jan 17, 2008 8.154 8.181 7.939 7.958 442,111 -0.16(-2.03%)
Jan 16, 2008 8.127 8.223 8.011 8.123 637,309 -0.07(-0.90%)
Jan 15, 2008 8.296 8.308 8.182 8.197 304,618 -0.20(-2.38%)
Jan 14, 2008 8.369 8.397 8.317 8.397 350,287 +0.12(+1.48%)
Jan 11, 2008 8.371 8.379 8.232 8.274 169,334 -0.15(-1.78%)
Jan 10, 2008 8.309 8.478 8.285 8.423 470,114 +0.05(+0.57%)
Jan 09, 2008 8.268 8.376 8.155 8.376 918,226 +0.10(+1.25%)
Jan 08, 2008 8.509 8.557 8.268 8.272 807,221 -0.20(-2.39%)
Jan 07, 2008 8.511 8.529 8.374 8.474 306,665 -0.02(-0.22%)
Jan 04, 2008 8.679 8.706 8.484 8.493 527,588 -0.32(-3.63%)
Jan 03, 2008 8.855 8.887 8.808 8.814 228,784 -0.04(-0.42%)
Jan 02, 2008 8.985 9.015 8.812 8.851 340,229 -0.14(-1.52%)
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.