Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.65 -0.21 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.62 16.71 16.47 16.47 180,610 -0.14(-0.87%)
Feb 26, 2016 16.72 16.72 16.57 16.62 128,810 +0.05(+0.29%)
Feb 25, 2016 16.49 16.57 16.41 16.57 116,776 +0.14(+0.88%)
Feb 24, 2016 16.13 16.44 16.01 16.42 196,593 +0.14(+0.89%)
Feb 23, 2016 16.46 16.48 16.27 16.28 146,904 -0.24(-1.44%)
Feb 22, 2016 16.46 16.53 16.44 16.52 121,836 +0.25(+1.56%)
Feb 19, 2016 16.10 16.31 16.10 16.26 150,788 +0.05(+0.28%)
Feb 18, 2016 16.48 16.48 16.22 16.22 313,131 -0.18(-1.12%)
Feb 17, 2016 16.19 16.40 16.18 16.40 155,608 +0.40(+2.52%)
Feb 16, 2016 15.91 16.03 15.84 16.00 490,413 +0.35(+2.23%)
Feb 12, 2016 15.60 15.65 15.65 15.65 194,755 +0.21(+1.33%)
Feb 11, 2016 15.22 15.52 15.22 15.44 204,405 -0.00(-0.01%)
Feb 10, 2016 15.54 15.75 15.44 15.44 360,275 +0.02(+0.13%)
Feb 09, 2016 15.24 15.60 15.24 15.42 516,438 -0.02(-0.14%)
Feb 08, 2016 15.47 15.54 15.22 15.44 632,399 -0.33(-2.06%)
Feb 05, 2016 16.17 16.19 15.72 15.77 233,434 -0.49(-3.04%)
Feb 04, 2016 16.18 16.36 16.18 16.26 85,877 +0.03(+0.20%)
Feb 03, 2016 16.36 16.36 15.99 16.23 1,202,727 -0.11(-0.66%)
Feb 02, 2016 16.70 16.70 16.30 16.34 248,764 -0.39(-2.30%)
Feb 01, 2016 16.59 16.73 16.47 16.72 113,317 +0.10(+0.57%)
Jan 29, 2016 16.30 16.64 16.30 16.63 138,156 +0.38(+2.35%)
Jan 28, 2016 16.38 16.39 16.11 16.25 219,246 +0.09(+0.55%)
Jan 27, 2016 16.46 16.54 16.07 16.16 559,589 -0.30(-1.84%)
Jan 26, 2016 16.40 16.52 16.27 16.46 209,606 +0.18(+1.08%)
Jan 25, 2016 16.57 16.57 16.29 16.29 143,705 -0.27(-1.65%)
Jan 22, 2016 16.46 16.58 16.40 16.56 256,837 +0.34(+2.08%)
Jan 21, 2016 16.24 16.37 16.04 16.22 181,154 +0.11(+0.71%)
Jan 20, 2016 15.89 16.27 15.57 16.11 834,335 -0.10(-0.60%)
Jan 19, 2016 16.35 16.40 15.99 16.20 733,345 -0.05(-0.33%)
Jan 15, 2016 16.24 16.26 16.26 16.26 718,091 -0.38(-2.25%)
Jan 14, 2016 16.36 16.80 16.14 16.63 512,641 +0.29(+1.75%)
Jan 13, 2016 17.02 17.02 16.31 16.35 402,207 -0.59(-3.50%)
Jan 12, 2016 16.87 17.02 16.68 16.94 485,538 +0.21(+1.27%)
Jan 11, 2016 16.90 16.90 16.54 16.73 434,837 -0.02(-0.12%)
Jan 08, 2016 17.10 17.12 16.75 16.75 879,183 -0.19(-1.14%)
Jan 07, 2016 17.07 17.29 16.91 16.94 625,621 -0.54(-3.08%)
Jan 06, 2016 17.45 17.56 17.34 17.48 420,170 -0.17(-0.96%)
Jan 05, 2016 17.81 17.81 17.59 17.65 454,530 -0.03(-0.15%)
Jan 04, 2016 17.69 17.72 17.50 17.67 735,924 -0.41(-2.28%)
Dec 31, 2015 18.26 18.09 18.09 18.09 186,051 -0.22(-1.22%)
Dec 30, 2015 18.47 18.47 18.28 18.31 129,582 -0.11(-0.59%)
Dec 29, 2015 18.26 18.46 18.25 18.42 239,048 +0.27(+1.49%)
Dec 28, 2015 18.21 18.21 18.04 18.15 323,201 -0.09(-0.50%)
Dec 24, 2015 18.22 18.24 18.24 18.24 129,506 +0.03(+0.16%)
Dec 23, 2015 18.17 18.22 18.13 18.21 228,933 +0.16(+0.89%)
Dec 22, 2015 18.04 18.07 17.92 18.05 293,491 +0.13(+0.74%)
Dec 21, 2015 17.92 17.92 17.78 17.92 141,695 +0.18(+1.03%)
Dec 18, 2015 18.04 18.05 17.74 17.74 177,141 -0.38(-2.09%)
Dec 17, 2015 18.40 18.40 18.06 18.11 249,982 -0.18(-0.99%)
Dec 16, 2015 18.15 18.32 18.03 18.30 139,179 +0.28(+1.56%)
Dec 15, 2015 17.98 18.12 17.98 18.01 102,899 +0.18(+1.01%)
Dec 14, 2015 17.84 17.90 17.57 17.83 461,120 +0.04(+0.25%)
Dec 11, 2015 18.02 18.02 17.79 17.79 372,010 -0.43(-2.38%)
Dec 10, 2015 18.18 18.30 18.18 18.22 98,215 +0.13(+0.74%)
Dec 09, 2015 18.35 18.40 18.04 18.09 244,764 -0.29(-1.58%)
Dec 08, 2015 18.26 18.42 18.22 18.38 136,132 -0.05(-0.26%)
Dec 07, 2015 18.55 18.55 18.32 18.43 144,725 -0.04(-0.24%)
Dec 04, 2015 18.18 18.56 18.18 18.47 673,306 +0.25(+1.38%)
Dec 03, 2015 18.55 18.56 18.09 18.22 259,601 -0.25(-1.34%)
Dec 02, 2015 18.64 18.67 18.46 18.47 186,594 -0.13(-0.68%)
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.