Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.641	6.708	6.628	6.708	119,255	+0.06(+0.91%)
May 28, 2009	6.637	6.663	6.513	6.647	167,594	+0.07(+1.13%)
May 27, 2009	6.630	6.710	6.570	6.573	130,554	-0.08(-1.16%)
May 26, 2009	6.364	6.650	6.364	6.650	132,868	+0.22(+3.45%)
May 22, 2009	6.487	6.489	6.395	6.429	58,693	+0.00(+0.00%)
May 21, 2009	6.548	6.548	6.358	6.429	272,345	-0.12(-1.82%)
May 20, 2009	6.636	6.787	6.539	6.548	166,277	-0.02(-0.35%)
May 19, 2009	6.592	6.661	6.539	6.571	147,570	+0.00(+0.04%)
May 18, 2009	6.442	6.568	6.426	6.568	121,901	+0.18(+2.77%)
May 15, 2009	6.374	6.448	6.362	6.391	52,032	-0.01(-0.20%)
May 14, 2009	6.337	6.448	6.313	6.404	366,772	+0.08(+1.31%)
May 13, 2009	6.440	6.510	6.321	6.321	126,310	-0.20(-3.13%)
May 12, 2009	6.599	6.617	6.446	6.525	127,846	-0.06(-0.90%)
May 11, 2009	6.563	6.624	6.472	6.584	160,134	-0.02(-0.34%)
May 08, 2009	6.576	6.627	6.516	6.607	246,022	+0.08(+1.29%)
May 07, 2009	6.762	6.768	6.458	6.523	493,954	-0.13(-2.03%)
May 06, 2009	6.747	6.747	6.576	6.658	136,748	+0.00(+0.04%)
May 05, 2009	6.691	6.691	6.602	6.655	97,674	-0.02(-0.35%)
May 04, 2009	6.613	6.678	6.571	6.678	203,639	+0.18(+2.76%)

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.