Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

70.86 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 (%)
Nov 30, 2005 8.516 8.539 8.493 8.493 96,016 -0.01(-0.07%)
Nov 29, 2005 8.608 8.608 8.430 8.499 1,563,670 -0.02(-0.27%)
Nov 28, 2005 8.671 8.671 8.522 8.522 236,444 -0.10(-1.12%)
Nov 25, 2005 8.579 8.623 8.479 8.618 46,518 +0.02(+0.21%)
Nov 23, 2005 8.603 8.645 8.576 8.600 134,666 +0.02(+0.28%)
Nov 22, 2005 8.531 8.593 8.516 8.576 140,344 +0.04(+0.46%)
Nov 21, 2005 8.516 8.537 8.452 8.537 130,814 +0.05(+0.58%)
Nov 18, 2005 8.491 8.507 8.450 8.487 386,131 +0.04(+0.48%)
Nov 17, 2005 8.356 8.447 8.356 8.447 202,237 +0.12(+1.45%)
Nov 16, 2005 8.352 8.352 8.294 8.327 159,342 +0.01(+0.07%)
Nov 15, 2005 8.382 8.397 8.305 8.321 219,117 -0.06(-0.74%)
Nov 14, 2005 8.418 8.418 8.359 8.382 1,306,090 -0.01(-0.07%)
Nov 11, 2005 8.390 8.399 8.372 8.388 72,347 +0.03(+0.37%)
Nov 10, 2005 8.285 8.357 8.236 8.357 262,189 +0.07(+0.90%)
Nov 09, 2005 8.331 8.331 8.243 8.283 727,634 +0.01(+0.16%)
Nov 08, 2005 8.316 8.316 8.244 8.270 113,374 -0.02(-0.19%)
Nov 07, 2005 8.284 8.303 8.247 8.285 305,687 +0.04(+0.47%)
Nov 04, 2005 8.253 8.261 8.207 8.247 195,510 +0.03(+0.33%)
Nov 03, 2005 8.256 8.257 8.196 8.220 291,994 +0.07(+0.83%)
Nov 02, 2005 8.039 8.157 8.039 8.152 410,382 +0.11(+1.43%)
Nov 01, 2005 8.022 8.065 8.016 8.038 204,864 -0.02(-0.23%)
Oct 31, 2005 7.932 8.085 7.932 8.056 356,680 +0.12(+1.46%)
Oct 28, 2005 7.893 7.942 7.871 7.940 81,420 +0.08(+0.99%)
Oct 27, 2005 7.930 7.939 7.859 7.862 145,338 -0.12(-1.52%)
Oct 26, 2005 7.989 8.069 7.976 7.984 69,481 -0.04(-0.48%)
Oct 25, 2005 8.043 8.049 7.976 8.022 293,074 -0.01(-0.10%)
Oct 24, 2005 7.994 8.063 7.937 8.030 358,465 +0.11(+1.45%)
Oct 21, 2005 7.893 7.950 7.893 7.915 261,753 +0.05(+0.69%)
Oct 20, 2005 8.011 8.013 7.838 7.861 724,416 -0.09(-1.14%)
Oct 19, 2005 7.782 7.952 7.770 7.952 413,092 +0.14(+1.74%)
Oct 18, 2005 7.882 7.882 7.816 7.816 95,840 -0.06(-0.74%)
Oct 17, 2005 7.827 7.874 7.810 7.874 98,829 +0.03(+0.37%)
Oct 14, 2005 7.831 7.853 7.760 7.845 459,371 +0.06(+0.82%)
Oct 13, 2005 7.703 7.790 7.697 7.781 454,544 +0.04(+0.52%)
Oct 12, 2005 7.792 7.843 7.729 7.741 730,728 -0.09(-1.10%)
Oct 11, 2005 7.928 7.928 7.819 7.827 356,503 -0.08(-0.98%)
Oct 10, 2005 7.957 7.957 7.899 7.904 576,337 -0.04(-0.52%)
Oct 07, 2005 7.932 7.963 7.932 7.946 433,325 +0.02(+0.28%)
Oct 06, 2005 8.021 8.024 7.864 7.924 1,022,099 -0.08(-0.95%)
Oct 05, 2005 8.118 8.118 8.000 8.000 145,358 -0.14(-1.68%)
Oct 04, 2005 8.234 8.241 8.137 8.137 634,026 -0.06(-0.74%)
Oct 03, 2005 8.227 8.227 8.185 8.197 219,273 +0.03(+0.32%)
Sep 30, 2005 8.184 8.184 8.132 8.171 92,559 +0.04(+0.43%)
Sep 29, 2005 8.043 8.142 8.023 8.136 447,371 +0.09(+1.11%)
Sep 28, 2005 8.062 8.087 8.020 8.047 50,193 -0.00(-0.02%)
Sep 27, 2005 8.039 8.076 8.029 8.049 121,045 -0.00(-0.02%)
Sep 26, 2005 8.130 8.130 8.029 8.051 196,372 +0.01(+0.12%)
Sep 23, 2005 8.041 8.066 7.986 8.041 365,213 +0.01(+0.14%)
Sep 22, 2005 8.030 8.030 7.951 8.030 188,783 +0.02(+0.29%)
Sep 21, 2005 8.059 8.067 8.004 8.007 223,208 -0.10(-1.22%)
Sep 20, 2005 8.181 8.222 8.082 8.106 405,991 -0.05(-0.67%)
Sep 19, 2005 8.177 8.212 8.137 8.161 507,042 -0.05(-0.61%)
Sep 16, 2005 8.150 8.211 8.150 8.211 161,543 +0.05(+0.64%)
Sep 15, 2005 8.170 8.172 8.153 8.159 84,254 -0.03(-0.40%)
Sep 14, 2005 8.314 8.314 8.190 8.192 193,091 -0.08(-1.02%)
Sep 13, 2005 8.266 8.305 8.251 8.276 274,065 -0.02(-0.22%)
Sep 12, 2005 8.284 8.317 8.275 8.294 61,830 +0.01(+0.14%)
Sep 09, 2005 8.248 8.284 8.239 8.282 308,531 +0.04(+0.54%)
Sep 08, 2005 8.233 8.273 8.221 8.238 327,415 -0.03(-0.38%)
Sep 07, 2005 8.289 8.289 8.212 8.270 214,986 +0.03(+0.41%)
Sep 06, 2005 8.144 8.236 8.144 8.236 420,421 +0.10(+1.27%)
Sep 02, 2005 8.201 8.201 8.133 8.133 324,134 -0.04(-0.48%)
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.