Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

69.75 +0.16 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 28, 2004 6.846 6.873 6.816 6.865 478,658 +0.02(+0.28%)
May 27, 2004 6.809 6.873 6.786 6.846 1,519,220 +0.02(+0.32%)
May 26, 2004 6.748 6.825 6.748 6.824 2,184,024 +0.03(+0.51%)
May 25, 2004 6.579 6.796 6.579 6.790 1,663,743 +0.15(+2.27%)
May 24, 2004 6.700 6.712 6.609 6.639 856,729 +0.04(+0.63%)
May 21, 2004 6.559 6.624 6.555 6.598 626,649 +0.04(+0.69%)
May 20, 2004 6.567 6.598 6.522 6.553 834,762 +0.00(+0.00%)
May 19, 2004 6.650 6.685 6.547 6.553 1,753,925 +0.00(+0.00%)
May 18, 2004 6.586 6.591 6.520 6.553 965,410 +0.07(+1.11%)
May 17, 2004 6.559 6.559 6.426 6.481 2,084,592 -0.09(-1.32%)
May 14, 2004 6.621 6.643 6.530 6.567 758,454 -0.09(-1.36%)
May 13, 2004 6.612 6.692 6.595 6.658 1,316,889 +0.02(+0.25%)
May 12, 2004 6.660 6.660 6.483 6.642 2,664,995 -0.02(-0.27%)
May 11, 2004 6.617 6.665 6.579 6.660 1,660,274 +0.11(+1.73%)
May 10, 2004 6.573 6.585 6.485 6.547 3,576,065 -0.06(-0.97%)
May 07, 2004 6.681 6.756 6.610 6.611 3,423,449 -0.08(-1.18%)
May 06, 2004 6.738 6.738 6.621 6.689 2,802,580 -0.07(-1.07%)
May 05, 2004 6.743 6.786 6.736 6.762 902,976 +0.03(+0.40%)
May 04, 2004 6.713 6.796 6.665 6.735 1,029,000 +0.04(+0.54%)
May 03, 2004 6.639 6.748 6.628 6.699 1,719,239 +0.08(+1.19%)
Apr 30, 2004 6.784 6.784 6.620 6.620 1,738,894 -0.14(-2.12%)
Apr 29, 2004 6.926 6.926 6.710 6.764 2,891,606 -0.09(-1.31%)
Apr 28, 2004 6.984 7.026 6.842 6.854 2,099,623 -0.16(-2.23%)
Apr 27, 2004 7.080 7.084 6.988 7.010 441,660 -0.01(-0.10%)
Apr 26, 2004 7.092 7.106 7.006 7.017 950,380 -0.04(-0.61%)
Apr 23, 2004 7.035 7.071 7.008 7.060 601,213 +0.05(+0.74%)
Apr 22, 2004 6.851 7.047 6.851 7.008 1,623,276 +0.13(+1.85%)
Apr 21, 2004 6.833 6.898 6.804 6.881 2,181,711 +0.06(+0.84%)
Apr 20, 2004 6.984 7.032 6.820 6.824 1,179,303 -0.14(-2.00%)
Apr 19, 2004 6.925 6.978 6.866 6.963 2,193,273 +0.07(+0.99%)
Apr 16, 2004 6.844 6.925 6.774 6.895 2,133,152 -0.01(-0.21%)
Apr 15, 2004 7.000 7.009 6.847 6.910 3,783,021 -0.07(-1.02%)
Apr 14, 2004 6.967 7.036 6.941 6.981 2,567,876 -0.02(-0.25%)
Apr 13, 2004 7.179 7.179 6.979 6.998 2,575,969 -0.12(-1.68%)
Apr 12, 2004 7.127 7.168 7.057 7.117 692,551 +0.03(+0.38%)
Apr 08, 2004 7.192 7.195 7.059 7.091 667,115 +0.02(+0.29%)
Apr 07, 2004 7.041 7.109 7.023 7.070 933,037 -0.03(-0.45%)
Apr 06, 2004 7.134 7.137 7.083 7.102 773,484 -0.06(-0.87%)
Apr 05, 2004 7.136 7.165 7.072 7.164 1,195,490 +0.07(+1.05%)
Apr 02, 2004 7.046 7.092 7.027 7.090 1,668,367 +0.15(+2.17%)
Apr 01, 2004 6.929 6.962 6.886 6.939 2,137,777 +0.06(+0.94%)
Mar 31, 2004 6.927 6.936 6.842 6.874 1,181,616 -0.02(-0.29%)
Mar 30, 2004 6.841 6.895 6.817 6.894 1,616,339 +0.02(+0.31%)
Mar 29, 2004 6.800 6.887 6.800 6.873 2,416,416 +0.11(+1.57%)
Mar 26, 2004 6.777 6.814 6.752 6.766 1,959,725 -0.00(-0.06%)
Mar 25, 2004 6.625 6.783 6.590 6.771 2,036,033 +0.18(+2.74%)
Mar 24, 2004 6.547 6.633 6.530 6.590 1,442,912 +0.02(+0.32%)
Mar 23, 2004 6.629 6.653 6.547 6.569 1,689,179 -0.02(-0.26%)
Mar 22, 2004 6.684 6.692 6.537 6.586 2,671,932 -0.12(-1.72%)
Mar 19, 2004 6.779 6.806 6.698 6.701 862,510 -0.07(-1.09%)
Mar 18, 2004 6.750 6.803 6.694 6.775 1,667,211 -0.04(-0.66%)
Mar 17, 2004 6.768 6.833 6.759 6.820 1,186,240 +0.11(+1.64%)
Mar 16, 2004 6.771 6.771 6.643 6.710 2,609,498 +0.02(+0.25%)
Mar 15, 2004 6.771 6.816 6.685 6.694 2,384,043 -0.14(-2.11%)
Mar 12, 2004 6.729 6.843 6.716 6.838 2,852,296 +0.13(+1.88%)
Mar 11, 2004 6.754 6.841 6.707 6.712 2,422,197 -0.08(-1.11%)
Mar 10, 2004 6.867 6.950 6.768 6.787 2,149,338 -0.10(-1.46%)
Mar 09, 2004 6.945 6.945 6.851 6.887 2,526,253 -0.05(-0.69%)
Mar 08, 2004 7.103 7.104 6.932 6.935 1,433,663 -0.13(-1.90%)
Mar 05, 2004 7.057 7.138 7.012 7.069 1,249,830 -0.02(-0.27%)
Mar 04, 2004 7.021 7.089 7.008 7.088 572,309 +0.06(+0.89%)
Mar 03, 2004 7.028 7.034 6.967 7.026 1,137,681 -0.02(-0.22%)
Mar 02, 2004 7.081 7.126 7.041 7.041 3,091,625 -0.05(-0.77%)
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.