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

Nasdaq Composite ETF (NQ: ONEQ )

64.28 -0.07 (-0.11%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Jul 29, 2005 7.546 7.546 7.456 7.458 529,438 -0.04(-0.58%)
Jul 28, 2005 7.462 7.501 7.462 7.501 54,363 +0.04(+0.56%)
Jul 27, 2005 7.477 7.477 7.394 7.460 195,174 +0.03(+0.44%)
Jul 26, 2005 7.460 7.460 7.399 7.427 42,605 +0.01(+0.09%)
Jul 25, 2005 7.401 7.468 7.401 7.420 83,476 -0.00(-0.04%)
Jul 22, 2005 7.450 7.450 7.365 7.423 329,164 -0.03(-0.37%)
Jul 21, 2005 7.450 7.482 7.411 7.450 419,161 -0.02(-0.21%)
Jul 20, 2005 7.404 7.482 7.331 7.466 673,451 +0.05(+0.64%)
Jul 19, 2005 7.369 7.419 7.352 7.418 280,223 +0.08(+1.08%)
Jul 18, 2005 7.359 7.359 7.322 7.339 112,519 -0.02(-0.22%)
Jul 15, 2005 7.385 7.385 7.306 7.355 92,112 +0.00(+0.06%)
Jul 14, 2005 7.352 7.395 7.335 7.351 281,657 +0.03(+0.44%)
Jul 13, 2005 7.321 7.327 7.296 7.319 178,167 +0.01(+0.07%)
Jul 12, 2005 7.299 7.335 7.273 7.314 350,970 +0.03(+0.44%)
Jul 11, 2005 7.257 7.288 7.220 7.282 1,094,671 +0.08(+1.15%)
Jul 08, 2005 7.117 7.213 7.087 7.199 523,969 +0.13(+1.79%)
Jul 07, 2005 7.011 7.079 6.991 7.072 612,347 +0.01(+0.13%)
Jul 06, 2005 7.109 7.109 7.063 7.063 172,490 -0.03(-0.40%)
Jul 05, 2005 7.064 7.092 6.974 7.091 352,634 +0.08(+1.10%)
Jul 01, 2005 7.026 7.028 7.002 7.014 201,175 +0.01(+0.09%)
Jun 30, 2005 7.073 7.073 7.007 7.008 201,753 -0.04(-0.63%)
Jun 29, 2005 7.082 7.082 7.044 7.052 205,672 -0.00(-0.06%)
Jun 28, 2005 6.995 7.065 6.993 7.056 147,991 +0.09(+1.27%)
Jun 27, 2005 6.957 7.008 6.954 6.968 234,843 -0.03(-0.46%)
Jun 24, 2005 7.053 7.058 6.993 7.000 1,033,035 -0.06(-0.85%)
Jun 23, 2005 7.154 7.187 7.059 7.060 312,619 -0.08(-1.05%)
Jun 22, 2005 7.144 7.173 7.111 7.136 239,444 +0.01(+0.17%)
Jun 21, 2005 7.132 7.145 7.104 7.123 2,414,971 +0.00(+0.04%)
Jun 20, 2005 7.092 7.137 7.081 7.121 538,201 -0.01(-0.10%)
Jun 17, 2005 7.200 7.200 7.115 7.128 302,387 -0.01(-0.12%)
Jun 16, 2005 7.034 7.141 7.034 7.136 473,952 +0.06(+0.81%)
Jun 15, 2005 7.086 7.126 7.018 7.079 191,659 +0.01(+0.11%)
Jun 14, 2005 7.043 7.086 7.034 7.072 559,880 -0.00(-0.02%)
Jun 13, 2005 7.044 7.101 7.040 7.073 314,827 +0.03(+0.37%)
Jun 10, 2005 7.095 7.095 7.016 7.047 2,542,890 -0.04(-0.57%)
Jun 09, 2005 7.025 7.099 7.011 7.088 209,534 +0.05(+0.71%)
Jun 08, 2005 7.078 7.085 7.030 7.038 477,560 -0.03(-0.38%)
Jun 07, 2005 7.110 7.160 7.062 7.065 351,536 -0.02(-0.22%)
Jun 06, 2005 7.033 7.094 7.033 7.080 194,631 +0.00(+0.00%)
Jun 03, 2005 7.144 7.163 7.066 7.080 781,300 -0.07(-1.02%)
Jun 02, 2005 7.095 7.162 7.095 7.153 168,964 +0.05(+0.72%)
Jun 01, 2005 7.103 7.163 7.092 7.102 402,050 +0.03(+0.37%)
May 31, 2005 7.096 7.096 7.059 7.076 292,918 -0.00(-0.05%)
May 27, 2005 7.066 7.096 7.059 7.079 79,464 +0.00(+0.05%)
May 26, 2005 7.049 7.078 7.044 7.076 238,612 +0.07(+1.00%)
May 25, 2005 7.040 7.040 6.976 7.006 107,362 -0.01(-0.21%)
May 24, 2005 7.031 7.031 7.003 7.021 729,549 -0.00(-0.04%)
May 23, 2005 7.002 7.046 6.995 7.023 390,916 +0.04(+0.56%)
May 20, 2005 6.988 6.988 6.950 6.984 1,127,749 +0.01(+0.16%)
May 19, 2005 6.950 6.979 6.941 6.973 1,437,837 +0.04(+0.54%)
May 18, 2005 6.918 6.948 6.861 6.936 431,255 +0.09(+1.28%)
May 17, 2005 6.810 6.848 6.766 6.848 220,946 +0.04(+0.55%)
May 16, 2005 6.726 6.811 6.726 6.811 34,500 +0.06(+0.92%)
May 13, 2005 6.688 6.774 6.688 6.749 293,820 +0.05(+0.80%)
May 12, 2005 6.745 6.918 6.681 6.696 485,514 -0.03(-0.45%)
May 11, 2005 6.710 6.726 6.653 6.726 187,405 +0.02(+0.36%)
May 10, 2005 6.722 6.722 6.684 6.701 180,421 -0.05(-0.68%)
May 09, 2005 6.746 6.750 6.698 6.747 175,681 +0.04(+0.64%)
May 06, 2005 6.764 6.764 6.693 6.704 818,228 +0.01(+0.10%)
May 05, 2005 6.725 6.740 6.665 6.697 180,167 +0.01(+0.19%)
May 04, 2005 6.546 6.699 6.546 6.684 447,175 +0.10(+1.50%)
May 03, 2005 6.567 6.628 6.567 6.585 112,288 +0.04(+0.54%)
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.