Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.05 +0.22 (+0.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.52 10.57 10.47 10.53 219,827 +0.03(+0.32%)
Nov 29, 2012 10.50 10.53 10.46 10.50 190,511 +0.07(+0.71%)
Nov 28, 2012 10.30 10.43 10.23 10.42 76,202 +0.06(+0.61%)
Nov 27, 2012 10.52 10.52 10.35 10.36 196,236 -0.03(-0.27%)
Nov 26, 2012 10.56 10.56 10.32 10.39 124,356 +0.06(+0.56%)
Nov 23, 2012 10.26 10.33 10.26 10.33 17,593 +0.14(+1.40%)
Nov 21, 2012 10.19 10.21 10.18 10.19 16,632 +0.02(+0.21%)
Nov 20, 2012 10.18 10.18 10.09 10.17 153,853 +0.02(+0.18%)
Nov 19, 2012 10.07 10.20 10.07 10.15 166,921 +0.21(+2.09%)
Nov 16, 2012 9.856 9.949 9.818 9.940 91,737 +0.07(+0.73%)
Nov 15, 2012 9.904 9.934 9.850 9.867 148,286 -0.05(-0.52%)
Nov 14, 2012 10.02 10.02 9.910 9.918 27,935 -0.14(-1.41%)
Nov 13, 2012 10.06 10.12 10.02 10.06 124,356 -0.10(-0.95%)
Nov 12, 2012 10.12 10.16 10.09 10.16 44,137 +0.01(+0.06%)
Nov 09, 2012 10.09 10.21 10.07 10.15 62,919 +0.04(+0.41%)
Nov 08, 2012 10.49 10.49 10.11 10.11 341,977 -0.15(-1.46%)
Nov 07, 2012 10.39 10.39 10.21 10.26 238,756 -0.25(-2.36%)
Nov 06, 2012 10.46 10.54 10.44 10.51 127,796 +0.07(+0.69%)
Nov 05, 2012 10.36 10.43 10.36 10.43 104,205 +0.05(+0.44%)
Nov 02, 2012 10.52 10.55 10.39 10.39 145,141 -0.13(-1.26%)
Nov 01, 2012 10.43 10.55 10.43 10.52 323,059 +0.19(+1.80%)
Oct 31, 2012 10.43 10.44 10.31 10.33 72,977 -0.08(-0.77%)
Oct 26, 2012 10.40 10.42 10.42 10.42 62,229 +0.06(+0.58%)
Oct 25, 2012 10.41 10.41 10.35 10.36 65,351 -0.02(-0.21%)
Oct 24, 2012 10.49 10.50 10.38 10.38 65,510 -0.03(-0.31%)
Oct 23, 2012 10.45 10.45 10.34 10.41 170,519 -0.06(-0.61%)
Oct 19, 2012 10.66 10.66 10.42 10.47 187,569 -0.21(-1.96%)
Oct 18, 2012 10.72 10.78 10.65 10.68 64,876 -0.11(-1.02%)
Oct 17, 2012 10.77 10.83 10.77 10.79 64,096 +0.02(+0.21%)
Oct 16, 2012 10.69 10.79 10.69 10.77 228,199 +0.12(+1.15%)
Oct 15, 2012 10.56 10.65 10.56 10.65 57,511 +0.06(+0.57%)
Oct 12, 2012 10.60 10.66 10.56 10.59 56,379 -0.03(-0.27%)
Oct 11, 2012 10.61 10.69 10.61 10.61 59,954 +0.01(+0.05%)
Oct 10, 2012 10.62 10.67 10.58 10.61 53,969 -0.06(-0.58%)
Oct 09, 2012 10.83 10.83 10.64 10.67 226,661 -0.17(-1.56%)
Oct 08, 2012 10.80 10.86 10.80 10.84 39,736 -0.07(-0.68%)
Oct 05, 2012 11.01 11.04 10.89 10.91 105,212 -0.05(-0.46%)
Oct 04, 2012 10.93 10.97 10.90 10.96 107,249 +0.07(+0.62%)
Oct 03, 2012 10.82 10.93 10.78 10.90 133,566 +0.05(+0.49%)
Oct 02, 2012 10.89 10.89 10.80 10.84 78,578 +0.03(+0.27%)
Oct 01, 2012 10.90 10.95 10.81 10.81 87,392 -0.02(-0.17%)
Sep 28, 2012 10.89 10.90 10.83 10.83 58,585 -0.10(-0.91%)
Sep 27, 2012 10.82 10.94 10.75 10.93 79,562 +0.19(+1.81%)
Sep 26, 2012 10.82 10.86 10.59 10.74 224,534 -0.13(-1.23%)
Sep 25, 2012 11.01 11.03 10.87 10.87 133,996 -0.10(-0.90%)
Sep 24, 2012 11.00 11.01 10.94 10.97 97,982 -0.08(-0.70%)
Sep 21, 2012 11.12 11.12 11.04 11.05 94,452 -0.01(-0.05%)
Sep 20, 2012 11.19 11.19 10.98 11.05 141,564 -0.02(-0.22%)
Sep 19, 2012 11.07 11.09 11.02 11.08 77,677 +0.03(+0.26%)
Sep 18, 2012 11.01 11.05 10.99 11.05 118,467 +0.01(+0.06%)
Sep 17, 2012 11.06 11.06 11.02 11.04 90,695 -0.03(-0.24%)
Sep 14, 2012 11.02 11.12 10.95 11.07 195,293 +0.09(+0.83%)
Sep 13, 2012 10.83 10.99 10.83 10.98 80,344 +0.18(+1.69%)
Sep 12, 2012 10.84 10.85 10.79 10.79 51,209 -0.03(-0.25%)
Sep 11, 2012 10.82 10.82 10.81 10.82 14,198 +0.03(+0.32%)
Sep 10, 2012 10.86 10.88 10.79 10.79 162,516 -0.11(-0.99%)
Sep 07, 2012 10.90 10.91 10.88 10.89 88,016 +0.03(+0.24%)
Sep 06, 2012 10.74 10.91 10.74 10.87 148,975 +0.20(+1.85%)
Sep 05, 2012 10.69 10.71 10.67 10.67 26,342 -0.03(-0.27%)
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.