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 (%)
May 31, 2006 8.208 8.260 8.198 8.236 198,023 +0.04(+0.47%)
May 30, 2006 8.359 8.359 8.193 8.197 204,334 -0.16(-1.91%)
May 26, 2006 8.356 8.365 8.310 8.357 651,425 +0.04(+0.44%)
May 25, 2006 8.308 8.321 8.227 8.321 295,897 +0.10(+1.22%)
May 24, 2006 8.124 8.236 8.064 8.221 264,328 +0.04(+0.47%)
May 23, 2006 8.477 8.508 8.182 8.182 468,164 -0.05(-0.59%)
May 22, 2006 8.282 8.371 8.163 8.230 258,058 -0.07(-0.84%)
May 19, 2006 8.307 8.310 8.176 8.300 263,394 +0.04(+0.54%)
May 18, 2006 8.353 8.365 8.244 8.255 333,166 -0.05(-0.57%)
May 17, 2006 8.356 8.403 8.290 8.302 814,318 -0.11(-1.35%)
May 16, 2006 8.453 8.482 8.413 8.416 10,656,286 -0.05(-0.55%)
May 15, 2006 8.403 8.486 8.394 8.462 568,998 -0.03(-0.34%)
May 12, 2006 8.478 8.561 8.465 8.491 548,599 -0.10(-1.16%)
May 11, 2006 8.755 8.756 8.587 8.590 347,804 -0.18(-2.09%)
May 10, 2006 8.838 8.838 8.759 8.773 278,644 -0.07(-0.82%)
May 09, 2006 8.851 8.868 8.839 8.846 108,546 -0.02(-0.26%)
May 08, 2006 8.885 8.885 8.851 8.869 175,018 +0.01(+0.07%)
May 05, 2006 8.840 8.866 8.828 8.863 118,055 +0.08(+0.85%)
May 04, 2006 8.695 8.804 8.695 8.788 87,026 +0.06(+0.74%)
May 03, 2006 8.765 8.765 8.683 8.723 56,152 -0.01(-0.11%)
May 02, 2006 8.714 8.750 8.711 8.733 92,870 +0.02(+0.23%)
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.