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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 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, 2004 6.539 6.575 6.515 6.541 1,052,123 +0.01(+0.10%)
Sep 29, 2004 6.457 6.534 6.445 6.534 393,101 +0.08(+1.19%)
Sep 28, 2004 6.422 6.465 6.389 6.457 1,742,363 +0.04(+0.66%)
Sep 27, 2004 6.444 6.460 6.412 6.415 541,092 -0.07(-1.12%)
Sep 24, 2004 6.520 6.550 6.487 6.488 277,483 -0.04(-0.56%)
Sep 23, 2004 6.517 6.539 6.497 6.524 356,103 +0.01(+0.16%)
Sep 22, 2004 6.586 6.586 6.502 6.514 1,297,234 -0.12(-1.79%)
Sep 21, 2004 6.653 6.655 6.577 6.632 770,015 +0.04(+0.55%)
Sep 20, 2004 6.572 6.640 6.564 6.596 869,447 +0.00(+0.07%)
Sep 17, 2004 6.595 6.604 6.553 6.592 563,059 +0.01(+0.20%)
Sep 16, 2004 6.572 6.613 6.564 6.579 372,289 +0.03(+0.47%)
Sep 15, 2004 6.612 6.612 6.535 6.548 1,012,813 -0.07(-1.11%)
Sep 14, 2004 6.582 6.625 6.566 6.621 645,148 +0.03(+0.42%)
Sep 13, 2004 6.561 6.634 6.553 6.593 1,105,308 +0.05(+0.71%)
Sep 10, 2004 6.485 6.550 6.337 6.547 772,328 +0.09(+1.38%)
Sep 09, 2004 6.396 6.470 6.385 6.457 1,429,038 +0.06(+0.99%)
Sep 08, 2004 6.419 6.466 6.392 6.394 692,551 -0.02(-0.38%)
Sep 07, 2004 6.434 6.487 6.377 6.419 873,725 +0.04(+0.62%)
Sep 03, 2004 6.405 6.453 6.355 6.379 1,069,466 -0.10(-1.47%)
Sep 02, 2004 6.374 6.483 6.374 6.474 632,430 +0.10(+1.49%)
Sep 01, 2004 6.376 6.428 6.320 6.379 1,804,797 +0.04(+0.57%)
Aug 31, 2004 6.357 6.361 6.279 6.342 1,153,867 -0.00(-0.04%)
Aug 30, 2004 6.405 6.433 6.344 6.345 924,944 -0.09(-1.40%)
Aug 27, 2004 6.403 6.450 6.403 6.435 435,879 +0.03(+0.54%)
Aug 26, 2004 6.405 6.432 6.387 6.400 349,166 -0.03(-0.43%)
Aug 25, 2004 6.319 6.433 6.272 6.428 2,364,388 +0.09(+1.38%)
Aug 24, 2004 6.399 6.399 6.317 6.341 837,074 -0.01(-0.20%)
Aug 23, 2004 6.379 6.385 6.340 6.354 1,933,133 +0.01(+0.10%)
Aug 20, 2004 6.279 6.369 6.278 6.348 1,785,142 +0.07(+1.05%)
Aug 19, 2004 6.279 6.327 6.259 6.282 1,560,843 -0.04(-0.71%)
Aug 18, 2004 6.184 6.327 6.150 6.327 615,689 +0.13(+2.18%)
Aug 17, 2004 6.169 6.237 6.167 6.192 840,542 +0.03(+0.51%)
Aug 16, 2004 6.113 6.182 6.094 6.161 545,717 +0.09(+1.54%)
Aug 13, 2004 6.031 6.128 6.031 6.067 434,723 +0.01(+0.18%)
Aug 12, 2004 6.102 6.124 6.046 6.056 857,885 -0.09(-1.53%)
Aug 11, 2004 6.175 6.175 6.075 6.150 1,297,234 -0.08(-1.21%)
Aug 10, 2004 6.148 6.230 6.132 6.226 1,253,299 +0.10(+1.65%)
Aug 09, 2004 6.205 6.205 6.119 6.124 1,383,635 -0.01(-0.24%)
Aug 06, 2004 6.271 6.274 6.120 6.139 1,738,894 -0.15(-2.34%)
Aug 05, 2004 6.503 6.510 6.280 6.286 2,374,793 -0.11(-1.76%)
Aug 04, 2004 6.416 6.438 6.355 6.399 1,411,695 -0.02(-0.30%)
Aug 03, 2004 6.510 6.510 6.416 6.418 823,200 -0.11(-1.63%)
Aug 02, 2004 6.487 6.553 6.414 6.524 943,442 +0.01(+0.21%)
Jul 30, 2004 6.484 6.548 6.471 6.510 1,308,795 +0.01(+0.15%)
Jul 29, 2004 6.476 6.510 6.420 6.501 2,126,215 +0.09(+1.35%)
Jul 28, 2004 6.475 6.475 6.328 6.414 1,745,831 -0.04(-0.63%)
Jul 27, 2004 6.366 6.466 6.361 6.455 2,281,143 +0.10(+1.65%)
Jul 26, 2004 6.390 6.416 6.301 6.350 2,390,980 -0.04(-0.57%)
Jul 23, 2004 6.413 6.457 6.368 6.387 1,725,020 -0.12(-1.91%)
Jul 22, 2004 6.544 6.573 6.388 6.511 1,330,763 +0.04(+0.55%)
Jul 21, 2004 6.667 6.675 6.472 6.476 2,743,615 -0.14(-2.07%)
Jul 20, 2004 6.515 6.612 6.512 6.612 1,313,420 +0.10(+1.59%)
Jul 19, 2004 6.560 6.560 6.446 6.508 1,699,584 +0.00(+0.03%)
Jul 16, 2004 6.624 6.635 6.504 6.507 1,002,408 -0.10(-1.45%)
Jul 15, 2004 6.670 6.670 6.586 6.603 715,675 -0.01(-0.14%)
Jul 14, 2004 6.617 6.687 6.586 6.612 778,109 -0.06(-0.92%)
Jul 13, 2004 6.698 6.714 6.658 6.674 453,222 -0.01(-0.21%)
Jul 12, 2004 6.682 6.705 6.630 6.688 1,078,716 -0.03(-0.46%)
Jul 09, 2004 6.687 6.749 6.687 6.719 1,278,735 +0.04(+0.58%)
Jul 08, 2004 6.736 6.774 6.677 6.680 1,271,798 -0.11(-1.57%)
Jul 07, 2004 6.809 6.826 6.772 6.786 807,013 -0.00(-0.06%)
Jul 06, 2004 6.898 6.912 6.759 6.790 1,223,238 -0.13(-1.90%)
Jul 02, 2004 6.980 6.980 6.892 6.922 557,278 -0.04(-0.57%)
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.