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 (%)
Apr 30, 2010 9.576 9.608 9.366 9.366 302,488 -0.18(-1.89%)
Apr 29, 2010 9.461 9.555 9.454 9.547 60,006 +0.15(+1.56%)
Apr 28, 2010 9.435 9.435 9.352 9.400 313,303 +0.00(+0.00%)
Apr 27, 2010 9.594 9.594 9.375 9.400 245,613 -0.19(-2.02%)
Apr 26, 2010 9.644 9.644 9.588 9.594 1,207,030 -0.01(-0.11%)
Apr 23, 2010 9.572 9.606 9.548 9.604 696,765 +0.02(+0.24%)
Apr 22, 2010 9.498 9.590 9.387 9.582 140,792 +0.06(+0.58%)
Apr 21, 2010 9.629 9.629 9.486 9.526 79,448 +0.02(+0.25%)
Apr 20, 2010 9.486 9.515 9.441 9.502 172,376 +0.10(+1.05%)
Apr 19, 2010 9.402 9.459 9.330 9.403 194,898 -0.05(-0.52%)
Apr 16, 2010 9.527 9.550 9.394 9.452 279,334 -0.11(-1.19%)
Apr 15, 2010 9.573 9.583 9.530 9.566 162,100 +0.05(+0.49%)
Apr 14, 2010 9.485 9.531 9.446 9.519 199,336 +0.13(+1.39%)
Apr 13, 2010 9.385 9.393 9.307 9.389 62,100 +0.04(+0.42%)
Apr 12, 2010 9.355 9.376 9.334 9.350 600,746 +0.01(+0.12%)
Apr 09, 2010 9.296 9.338 9.257 9.338 121,941 +0.06(+0.69%)
Apr 08, 2010 9.205 9.276 9.171 9.275 75,394 +0.04(+0.44%)
Apr 07, 2010 9.279 9.289 9.187 9.234 2,380,195 -0.04(-0.41%)
Apr 06, 2010 9.208 9.288 9.199 9.272 71,370 +0.05(+0.53%)
Apr 05, 2010 9.170 9.240 9.149 9.224 250,186 +0.11(+1.24%)
Apr 01, 2010 9.170 9.111 9.111 9.111 94,359 -0.01(-0.06%)
Mar 31, 2010 9.155 9.186 9.114 9.116 125,891 -0.04(-0.48%)
Mar 30, 2010 9.168 9.194 9.116 9.160 79,510 +0.02(+0.17%)
Mar 29, 2010 9.154 9.165 9.123 9.144 124,066 +0.04(+0.49%)
Mar 26, 2010 9.156 9.168 9.069 9.100 74,097 -0.02(-0.26%)
Mar 25, 2010 9.196 9.247 9.121 9.124 158,751 -0.00(-0.02%)
Mar 24, 2010 9.181 9.181 9.119 9.126 141,113 -0.06(-0.68%)
Mar 23, 2010 9.126 9.188 9.107 9.188 43,488 +0.08(+0.92%)
Mar 22, 2010 8.973 9.120 8.966 9.104 253,712 +0.09(+1.03%)
Mar 19, 2010 9.094 9.117 8.989 9.011 223,600 -0.10(-1.06%)
Mar 18, 2010 9.144 9.144 9.087 9.108 56,839 +0.01(+0.06%)
Mar 17, 2010 9.075 9.130 9.064 9.102 336,151 +0.06(+0.63%)
Mar 16, 2010 9.034 9.052 8.994 9.045 169,553 +0.05(+0.60%)
Mar 15, 2010 8.943 9.014 8.931 8.991 96,837 -0.02(-0.27%)
Mar 12, 2010 9.055 9.072 8.978 9.015 126,174 +0.01(+0.09%)
Mar 11, 2010 8.983 9.008 8.910 9.008 151,882 +0.03(+0.31%)
Mar 10, 2010 8.941 8.989 8.927 8.980 463,269 +0.08(+0.88%)
Mar 09, 2010 8.869 8.955 8.859 8.901 494,608 +0.02(+0.23%)
Mar 08, 2010 8.865 8.890 8.848 8.881 97,884 +0.03(+0.38%)
Mar 05, 2010 8.785 8.854 8.748 8.847 230,011 +0.12(+1.43%)
Mar 04, 2010 8.701 8.723 8.653 8.723 727,793 +0.04(+0.48%)
Mar 03, 2010 8.682 8.722 8.669 8.682 3,029,768 +0.02(+0.21%)
Mar 02, 2010 8.680 8.712 8.658 8.663 471,576 +0.03(+0.36%)
Mar 01, 2010 8.556 8.639 8.556 8.632 105,185 +0.12(+1.44%)
Feb 26, 2010 8.503 8.525 8.447 8.510 136,461 +0.07(+0.87%)
Feb 25, 2010 8.409 8.457 8.342 8.437 117,795 -0.05(-0.65%)
Feb 24, 2010 8.437 8.506 8.437 8.492 341,294 +0.07(+0.87%)
Feb 23, 2010 8.537 8.537 8.399 8.418 64,316 -0.10(-1.18%)
Feb 22, 2010 8.582 8.582 8.517 8.519 193,954 -0.01(-0.11%)
Feb 19, 2010 8.489 8.558 8.482 8.528 188,479 +0.02(+0.19%)
Feb 18, 2010 8.457 8.517 8.457 8.512 221,404 +0.06(+0.67%)
Feb 17, 2010 8.463 8.521 8.417 8.455 217,214 +0.04(+0.42%)
Feb 16, 2010 8.373 8.433 8.317 8.419 406,928 +0.13(+1.62%)
Feb 12, 2010 8.199 8.285 8.285 8.285 54,962 +0.00(+0.05%)
Feb 11, 2010 8.176 8.285 8.122 8.280 215,493 +0.13(+1.60%)
Feb 10, 2010 8.163 8.186 8.113 8.150 54,599 -0.01(-0.09%)
Feb 09, 2010 8.145 8.208 8.102 8.158 120,968 +0.07(+0.83%)
Feb 08, 2010 8.142 8.167 8.090 8.090 65,322 -0.06(-0.69%)
Feb 05, 2010 8.088 8.146 7.991 8.146 294,825 +0.07(+0.90%)
Feb 04, 2010 8.252 8.259 8.074 8.074 195,292 -0.25(-2.97%)
Feb 03, 2010 8.265 8.335 8.265 8.321 127,626 +0.00(+0.02%)
Feb 02, 2010 8.257 8.321 8.222 8.319 117,245 +0.08(+0.94%)
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.