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 (%)
Jul 31, 2009 7.533 7.584 7.529 7.540 233,083 +0.02(+0.28%)
Jul 30, 2009 7.529 7.624 7.519 7.519 157,103 +0.04(+0.59%)
Jul 29, 2009 7.489 7.489 7.436 7.475 74,744 -0.01(-0.15%)
Jul 28, 2009 7.459 7.519 7.418 7.486 50,096 +0.01(+0.18%)
Jul 27, 2009 7.474 7.477 7.413 7.473 65,594 +0.02(+0.27%)
Jul 24, 2009 7.402 7.460 7.356 7.452 188,806 -0.04(-0.56%)
Jul 23, 2009 7.341 7.524 7.330 7.494 197,033 +0.18(+2.45%)
Jul 22, 2009 7.267 7.350 7.239 7.315 84,465 +0.06(+0.85%)
Jul 21, 2009 7.286 7.286 7.172 7.253 138,596 -0.00(-0.01%)
Jul 20, 2009 7.206 7.258 7.185 7.254 313,460 +0.09(+1.23%)
Jul 17, 2009 7.161 7.169 7.108 7.166 166,035 +0.01(+0.19%)
Jul 16, 2009 7.055 7.173 7.050 7.152 148,680 +0.09(+1.31%)
Jul 15, 2009 6.932 7.069 6.932 7.060 179,656 +0.25(+3.60%)
Jul 14, 2009 6.780 6.827 6.775 6.815 60,667 +0.03(+0.43%)
Jul 13, 2009 6.685 6.787 6.586 6.785 91,114 +0.13(+1.91%)
Jul 10, 2009 6.606 6.691 6.604 6.658 69,049 +0.02(+0.34%)
Jul 09, 2009 6.646 6.676 6.636 6.636 37,419 +0.00(+0.01%)
Jul 08, 2009 6.650 6.668 6.556 6.635 330,536 +0.01(+0.13%)
Jul 07, 2009 6.770 6.783 6.618 6.626 138,441 -0.14(-2.08%)
Jul 06, 2009 6.798 6.798 6.718 6.767 93,428 -0.06(-0.89%)
Jul 02, 2009 6.928 6.928 6.824 6.828 84,039 -0.18(-2.52%)
Jul 01, 2009 7.018 7.065 6.999 7.004 77,773 +0.03(+0.46%)
Jun 30, 2009 7.034 7.034 6.923 6.972 128,191 -0.04(-0.51%)
Jun 29, 2009 7.020 7.032 6.932 7.008 106,675 +0.03(+0.39%)
Jun 26, 2009 6.926 6.985 6.922 6.981 45,344 +0.05(+0.76%)
Jun 25, 2009 6.912 6.937 6.756 6.928 132,195 +0.12(+1.74%)
Jun 24, 2009 6.757 6.856 6.757 6.809 69,402 +0.11(+1.71%)
Jun 23, 2009 6.719 6.736 6.595 6.695 95,596 -0.03(-0.46%)
Jun 22, 2009 6.858 6.858 6.701 6.726 132,154 -0.21(-3.04%)
Jun 19, 2009 6.898 6.959 6.898 6.937 86,363 +0.06(+0.81%)
Jun 18, 2009 6.860 6.898 6.792 6.881 131,996 -0.01(-0.14%)
Jun 17, 2009 6.839 6.936 6.789 6.890 182,462 +0.07(+1.05%)
Jun 16, 2009 6.921 6.958 6.819 6.819 151,865 -0.09(-1.24%)
Jun 15, 2009 6.977 6.977 6.843 6.905 160,217 -0.17(-2.36%)
Jun 12, 2009 7.026 7.072 6.976 7.072 96,896 -0.03(-0.42%)
Jun 11, 2009 7.063 7.218 7.063 7.101 215,228 +0.06(+0.90%)
Jun 10, 2009 7.132 7.132 6.957 7.038 204,147 -0.03(-0.38%)
Jun 09, 2009 7.036 7.090 7.026 7.065 194,301 +0.05(+0.67%)
Jun 08, 2009 7.038 7.038 6.920 7.018 97,072 -0.02(-0.23%)
Jun 05, 2009 7.088 7.088 6.984 7.034 520,007 +0.01(+0.11%)
Jun 04, 2009 6.983 7.026 6.936 7.026 132,546 +0.09(+1.29%)
Jun 03, 2009 6.979 6.979 6.867 6.937 225,126 -0.04(-0.56%)
Jun 02, 2009 6.950 7.012 6.913 6.976 123,623 +0.02(+0.36%)
Jun 01, 2009 6.844 6.970 6.831 6.951 272,220 +0.24(+3.62%)
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.