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 30, 2010 9.502 9.543 9.478 9.514 49,258 -0.11(-1.18%)
Nov 29, 2010 9.641 9.641 9.526 9.627 92,701 -0.04(-0.42%)
Nov 26, 2010 9.597 9.667 9.597 9.667 102,487 -0.01(-0.09%)
Nov 24, 2010 9.590 9.676 9.676 9.676 46,293 +0.17(+1.79%)
Nov 23, 2010 9.559 9.559 9.454 9.505 121,124 -0.12(-1.22%)
Nov 22, 2010 9.555 9.632 9.534 9.623 56,473 +0.05(+0.48%)
Nov 19, 2010 9.557 9.593 9.534 9.577 28,620 -0.02(-0.17%)
Nov 18, 2010 9.476 9.606 9.476 9.593 175,441 +0.19(+2.06%)
Nov 17, 2010 9.393 9.462 9.393 9.399 162,805 -0.01(-0.08%)
Nov 16, 2010 9.501 9.523 9.368 9.407 151,330 -0.17(-1.81%)
Nov 15, 2010 9.636 9.636 9.581 9.581 54,037 -0.00(-0.04%)
Nov 12, 2010 9.671 9.691 9.541 9.585 200,817 -0.14(-1.42%)
Nov 11, 2010 9.679 9.740 9.599 9.723 158,814 -0.07(-0.75%)
Nov 10, 2010 9.715 9.797 9.694 9.797 70,301 +0.05(+0.52%)
Nov 09, 2010 9.875 9.875 9.717 9.747 89,944 -0.06(-0.63%)
Nov 08, 2010 9.781 9.824 9.758 9.808 88,410 -0.00(-0.02%)
Nov 05, 2010 9.841 9.841 9.772 9.810 81,744 +0.01(+0.11%)
Nov 04, 2010 9.779 9.802 9.756 9.800 133,563 +0.15(+1.58%)
Nov 03, 2010 9.632 9.674 9.579 9.647 31,367 +0.02(+0.16%)
Nov 02, 2010 9.561 9.631 9.561 9.631 48,242 +0.14(+1.48%)
Nov 01, 2010 9.588 9.598 9.491 9.491 51,072 -0.05(-0.56%)
Oct 29, 2010 9.534 9.570 9.534 9.544 59,479 +0.00(+0.03%)
Oct 28, 2010 9.581 9.583 9.476 9.541 60,805 +0.01(+0.12%)
Oct 27, 2010 9.492 9.529 9.435 9.529 39,825 +0.06(+0.60%)
Oct 25, 2010 9.482 9.531 9.472 9.472 70,259 +0.05(+0.56%)
Oct 22, 2010 9.393 9.427 9.392 9.419 23,530 +0.07(+0.75%)
Oct 21, 2010 9.382 9.439 9.282 9.349 58,173 +0.01(+0.13%)
Oct 20, 2010 9.312 9.395 9.292 9.337 54,016 +0.07(+0.72%)
Oct 19, 2010 9.345 9.348 9.220 9.270 127,904 -0.16(-1.74%)
Oct 18, 2010 9.398 9.435 9.381 9.435 91,291 +0.07(+0.70%)
Oct 15, 2010 9.379 9.379 9.325 9.369 68,341 +0.11(+1.21%)
Oct 14, 2010 9.286 9.306 9.227 9.257 152,274 -0.03(-0.34%)
Oct 13, 2010 9.296 9.326 9.232 9.289 165,459 +0.10(+1.06%)
Oct 12, 2010 9.137 9.199 9.056 9.191 107,545 +0.05(+0.56%)
Oct 11, 2010 9.152 9.170 9.117 9.140 56,369 -0.01(-0.11%)
Oct 08, 2010 9.073 9.149 9.053 9.149 25,240 +0.08(+0.84%)
Oct 07, 2010 9.087 9.092 9.012 9.073 86,440 +0.02(+0.27%)
Oct 06, 2010 9.114 9.125 9.020 9.049 106,063 -0.08(-0.91%)
Oct 05, 2010 9.026 9.140 9.011 9.132 182,946 +0.23(+2.54%)
Oct 04, 2010 9.002 9.021 8.875 8.906 288,418 -0.12(-1.35%)
Oct 01, 2010 9.068 9.089 8.994 9.028 25,334 +0.02(+0.17%)
Sep 30, 2010 9.053 9.107 8.949 9.013 92,141 -0.02(-0.25%)
Sep 29, 2010 9.015 9.058 9.000 9.035 60,723 -0.02(-0.21%)
Sep 28, 2010 9.043 9.055 8.896 9.055 69,109 +0.05(+0.58%)
Sep 27, 2010 9.038 9.070 9.002 9.002 324,502 -0.04(-0.48%)
Sep 24, 2010 8.951 9.048 8.951 9.046 198,764 +0.21(+2.38%)
Sep 23, 2010 8.817 8.949 8.796 8.836 66,859 -0.03(-0.35%)
Sep 22, 2010 8.940 8.940 8.832 8.867 130,744 -0.08(-0.84%)
Sep 21, 2010 8.962 8.987 8.924 8.942 219,206 -0.01(-0.15%)
Sep 20, 2010 8.805 8.957 8.805 8.955 221,341 +0.16(+1.86%)
Sep 17, 2010 8.814 8.814 8.759 8.792 260,690 +0.04(+0.43%)
Sep 15, 2010 8.700 8.766 8.668 8.754 107,178 +0.04(+0.41%)
Sep 14, 2010 8.692 8.752 8.661 8.719 70,529 +0.01(+0.14%)
Sep 13, 2010 8.575 8.711 8.575 8.706 97,350 +0.18(+2.09%)
Sep 10, 2010 8.531 8.534 8.478 8.528 39,935 -0.00(-0.02%)
Sep 09, 2010 8.554 8.560 8.497 8.530 49,006 +0.06(+0.71%)
Sep 08, 2010 8.437 8.490 8.437 8.470 114,259 +0.07(+0.83%)
Sep 07, 2010 8.433 8.478 8.396 8.400 543,543 -0.09(-1.06%)
Sep 03, 2010 8.460 8.505 8.428 8.490 296,270 +0.12(+1.44%)
Sep 02, 2010 8.293 8.369 8.276 8.369 245,283 +0.10(+1.20%)
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.