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, 2011 9.566 9.570 9.529 9.562 79,048 +0.01(+0.08%)
Mar 30, 2011 9.550 9.556 9.520 9.554 189,572 +0.09(+0.97%)
Mar 29, 2011 9.394 9.467 9.359 9.462 42,069 +0.05(+0.51%)
Mar 28, 2011 9.490 9.490 9.415 9.415 133,330 -0.02(-0.21%)
Mar 25, 2011 9.428 9.489 9.424 9.434 90,939 +0.02(+0.26%)
Mar 24, 2011 9.352 9.411 9.316 9.409 63,305 +0.13(+1.37%)
Mar 23, 2011 9.191 9.304 9.140 9.282 69,153 +0.07(+0.72%)
Mar 22, 2011 9.294 9.294 9.216 9.216 101,006 -0.02(-0.26%)
Mar 21, 2011 9.270 9.288 9.206 9.240 268,827 +0.16(+1.81%)
Mar 18, 2011 9.157 9.157 9.070 9.076 324,428 +0.03(+0.32%)
Mar 17, 2011 9.113 9.122 9.045 9.046 373,508 +0.06(+0.71%)
Mar 16, 2011 9.057 9.157 8.945 8.983 417,971 -0.17(-1.82%)
Mar 15, 2011 8.984 9.192 8.887 9.149 485,596 -0.09(-0.92%)
Mar 14, 2011 9.269 9.323 9.194 9.235 143,501 -0.09(-0.97%)
Mar 11, 2011 9.206 9.352 9.148 9.325 656,482 +0.05(+0.53%)
Mar 10, 2011 9.312 9.326 9.244 9.276 217,852 -0.16(-1.70%)
Mar 09, 2011 9.427 9.466 9.395 9.437 270,510 -0.06(-0.66%)
Mar 08, 2011 9.385 9.528 9.375 9.500 271,508 +0.10(+1.05%)
Mar 07, 2011 9.599 9.599 9.348 9.401 61,759 -0.15(-1.52%)
Mar 04, 2011 9.611 9.611 9.512 9.546 90,774 -0.07(-0.72%)
Mar 03, 2011 9.530 9.616 9.530 9.616 88,536 +0.19(+1.96%)
Mar 02, 2011 9.395 9.460 9.395 9.430 162,531 +0.03(+0.33%)
Mar 01, 2011 9.608 9.608 9.378 9.399 204,021 -0.14(-1.42%)
Feb 28, 2011 9.583 9.606 9.494 9.534 114,417 -0.02(-0.21%)
Feb 25, 2011 9.458 9.560 9.458 9.554 161,589 +0.15(+1.60%)
Feb 24, 2011 9.344 9.428 9.289 9.403 205,490 +0.04(+0.39%)
Feb 23, 2011 9.473 9.484 9.277 9.367 344,057 -0.10(-1.05%)
Feb 22, 2011 9.611 9.647 9.446 9.466 492,540 -0.28(-2.88%)
Feb 18, 2011 9.732 9.756 9.710 9.747 137,854 +0.03(+0.28%)
Feb 17, 2011 9.707 9.745 9.663 9.720 205,582 +0.01(+0.11%)
Feb 16, 2011 9.671 9.715 9.671 9.709 69,862 +0.07(+0.70%)
Feb 15, 2011 9.671 9.673 9.617 9.642 45,335 -0.03(-0.34%)
Feb 14, 2011 9.689 9.689 9.656 9.675 73,925 +0.03(+0.30%)
Feb 11, 2011 9.592 9.649 9.542 9.646 155,656 +0.07(+0.69%)
Feb 10, 2011 9.561 9.600 9.509 9.580 428,645 +0.01(+0.08%)
Feb 09, 2011 9.625 9.625 9.572 9.572 72,502 -0.02(-0.26%)
Feb 08, 2011 9.611 9.611 9.541 9.596 183,213 +0.04(+0.40%)
Feb 07, 2011 9.530 9.606 9.530 9.558 353,319 +0.05(+0.51%)
Feb 04, 2011 9.467 9.509 9.451 9.509 64,893 +0.05(+0.54%)
Feb 03, 2011 9.443 9.471 9.365 9.458 317,085 +0.02(+0.22%)
Feb 02, 2011 9.434 9.459 9.413 9.437 50,580 -0.02(-0.18%)
Feb 01, 2011 9.338 9.453 9.338 9.453 123,829 +0.19(+2.03%)
Jan 31, 2011 9.253 9.287 9.193 9.265 119,754 +0.04(+0.41%)
Jan 28, 2011 9.480 9.480 9.198 9.227 418,338 -0.24(-2.54%)
Jan 27, 2011 9.457 9.468 9.414 9.467 107,910 +0.06(+0.61%)
Jan 26, 2011 9.373 9.424 9.323 9.410 95,021 +0.12(+1.31%)
Jan 25, 2011 9.319 9.319 9.268 9.288 190,271 -0.03(-0.37%)
Jan 24, 2011 9.279 9.335 9.222 9.323 72,169 +0.10(+1.06%)
Jan 21, 2011 9.324 9.385 9.225 9.225 136,247 -0.05(-0.54%)
Jan 20, 2011 9.352 9.352 9.229 9.276 161,865 -0.08(-0.81%)
Jan 19, 2011 9.520 9.520 9.334 9.351 161,234 -0.15(-1.59%)
Jan 18, 2011 9.462 9.503 9.433 9.503 165,790 +0.05(+0.52%)
Jan 14, 2011 9.422 9.456 9.375 9.453 121,028 +0.07(+0.74%)
Jan 13, 2011 9.426 9.426 9.376 9.384 177,509 -0.01(-0.09%)
Jan 12, 2011 9.404 9.404 9.363 9.392 222,638 +0.06(+0.64%)
Jan 11, 2011 9.361 9.361 9.306 9.333 110,997 +0.03(+0.34%)
Jan 10, 2011 9.275 9.407 9.206 9.301 431,721 +0.01(+0.11%)
Jan 07, 2011 13.52 9.467 9.202 9.290 293,005 -0.02(-0.24%)
Jan 06, 2011 9.311 9.323 9.271 9.312 212,090 +0.02(+0.25%)
Jan 05, 2011 9.210 9.323 9.210 9.290 162,450 +0.07(+0.81%)
Jan 04, 2011 9.295 9.295 9.164 9.215 152,649 -0.04(-0.44%)
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.