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

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 28, 2008 5.766 5.766 5.716 5.754 36,849 -0.02(-0.42%)
Nov 26, 2008 5.482 5.780 5.281 5.778 120,865 +0.25(+4.53%)
Nov 25, 2008 5.588 5.604 5.300 5.528 103,894 +0.00(+0.09%)
Nov 24, 2008 5.299 5.576 5.277 5.523 249,578 +0.26(+5.00%)
Nov 21, 2008 5.098 5.262 4.901 5.260 254,384 +0.29(+5.75%)
Nov 20, 2008 5.189 5.323 4.967 4.974 277,065 -0.32(-6.13%)
Nov 19, 2008 5.581 5.598 5.291 5.299 96,607 -0.27(-4.81%)
Nov 18, 2008 5.609 5.682 5.433 5.566 105,170 -0.02(-0.38%)
Nov 17, 2008 5.704 5.787 5.588 5.588 150,054 -0.19(-3.25%)
Nov 14, 2008 5.888 5.992 5.706 5.775 145,684 -0.26(-4.23%)
Nov 13, 2008 5.637 6.045 5.397 6.031 360,437 +0.34(+6.01%)
Nov 12, 2008 5.951 5.951 5.684 5.689 343,663 -0.34(-5.58%)
Nov 11, 2008 6.022 6.084 5.925 6.025 203,335 -0.08(-1.28%)
Nov 10, 2008 6.412 6.412 6.051 6.103 240,319 -0.12(-1.92%)
Nov 07, 2008 6.213 6.255 6.144 6.223 119,329 +0.10(+1.70%)
Nov 06, 2008 6.348 6.348 6.059 6.118 147,625 -0.25(-3.99%)
Nov 05, 2008 6.712 6.712 6.332 6.373 167,160 -0.35(-5.24%)
Nov 04, 2008 6.647 6.744 6.464 6.725 210,424 +0.15(+2.33%)
Nov 03, 2008 6.449 6.617 6.449 6.572 194,263 +0.08(+1.16%)
Oct 31, 2008 6.460 6.593 6.302 6.497 191,169 +0.11(+1.64%)
Oct 30, 2008 6.431 6.489 6.339 6.392 112,727 +0.08(+1.25%)
Oct 29, 2008 6.214 6.447 6.040 6.313 310,084 +0.10(+1.60%)
Oct 28, 2008 5.903 6.261 5.718 6.214 394,162 +0.48(+8.46%)
Oct 27, 2008 5.783 6.153 5.686 5.729 246,412 -0.21(-3.47%)
Oct 24, 2008 5.639 6.069 5.588 5.935 401,273 -0.15(-2.50%)
Oct 23, 2008 6.281 6.357 5.807 6.088 1,321,695 -0.03(-0.54%)
Oct 22, 2008 6.430 6.430 5.974 6.120 815,552 -0.29(-4.54%)
Oct 21, 2008 6.742 6.742 6.411 6.411 1,837,232 -0.29(-4.29%)
Oct 20, 2008 6.727 6.792 6.419 6.698 841,772 +0.22(+3.44%)
Oct 17, 2008 6.559 6.744 6.399 6.476 885,981 -0.02(-0.31%)
Oct 16, 2008 6.643 6.643 6.003 6.496 487,396 +0.00(+0.06%)
Oct 15, 2008 6.647 6.791 6.185 6.492 624,673 -0.27(-4.03%)
Oct 14, 2008 7.525 7.611 6.647 6.765 1,490,797 -0.15(-2.20%)
Oct 13, 2008 6.647 6.922 6.603 6.917 1,389,633 +0.66(+10.55%)
Oct 10, 2008 6.166 6.886 5.876 6.257 1,522,809 -0.13(-2.07%)
Oct 09, 2008 6.852 6.915 6.287 6.389 947,182 -0.27(-4.02%)
Oct 08, 2008 6.690 6.936 6.530 6.657 1,009,857 -0.12(-1.75%)
Oct 07, 2008 7.322 7.659 6.681 6.775 9,563,645 -0.52(-7.14%)
Oct 06, 2008 7.179 7.331 6.779 7.297 6,233,393 -0.07(-0.99%)
Oct 03, 2008 7.610 7.742 7.370 7.370 1,287,493 -0.14(-1.88%)
Oct 02, 2008 7.862 7.862 7.487 7.511 2,027,219 -0.34(-4.29%)
Oct 01, 2008 7.939 7.939 7.741 7.848 2,651,186 -0.15(-1.86%)
Sep 30, 2008 7.605 7.996 7.605 7.996 1,571,710 +0.37(+4.80%)
Sep 29, 2008 8.043 8.145 7.601 7.630 3,236,986 -0.65(-7.85%)
Sep 26, 2008 8.148 8.280 8.092 8.280 2,022,672 -0.01(-0.10%)
Sep 25, 2008 8.221 8.375 8.200 8.289 3,143,181 +0.11(+1.32%)
Sep 24, 2008 9.153 9.153 8.130 8.181 4,500,044 +0.02(+0.22%)
Sep 23, 2008 8.264 8.370 8.144 8.163 4,232,695 -0.08(-1.03%)
Sep 22, 2008 8.656 8.656 8.248 8.248 1,805,998 -0.32(-3.73%)
Sep 19, 2008 8.902 8.902 8.396 8.567 520,488 +0.27(+3.31%)
Sep 18, 2008 8.274 8.342 7.842 8.293 2,507,817 +0.31(+3.95%)
Sep 17, 2008 8.270 8.274 7.968 7.978 12,085,447 -0.37(-4.46%)
Sep 16, 2008 8.195 8.394 8.129 8.351 4,412,908 +0.06(+0.67%)
Sep 15, 2008 8.312 8.512 8.266 8.295 3,605,306 -0.27(-3.11%)
Sep 12, 2008 8.550 8.592 8.438 8.561 5,674,857 +0.01(+0.08%)
Sep 11, 2008 8.353 8.556 8.302 8.554 2,889,683 +0.11(+1.32%)
Sep 10, 2008 8.462 8.511 8.370 8.442 3,099,115 +0.06(+0.74%)
Sep 09, 2008 8.610 8.658 8.379 8.380 5,046,229 -0.22(-2.59%)
Sep 08, 2008 8.779 8.779 8.474 8.603 2,950,320 +0.06(+0.71%)
Sep 05, 2008 8.485 8.574 8.397 8.542 5,333,375 +0.02(+0.19%)
Sep 04, 2008 8.778 8.778 8.526 8.526 3,210,236 -0.32(-3.63%)
Sep 03, 2008 8.877 8.922 8.792 8.847 7,128,248 -0.06(-0.63%)
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.