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 (%)
Aug 29, 2008 9.035 9.073 8.941 8.961 5,099,692 -0.17(-1.84%)
Aug 28, 2008 9.046 9.139 9.046 9.129 16,424,607 +0.12(+1.30%)
Aug 27, 2008 8.926 9.074 8.926 9.011 4,181,685 +0.06(+0.67%)
Aug 26, 2008 8.963 9.002 8.882 8.952 7,870,966 -0.01(-0.14%)
Aug 25, 2008 9.076 9.084 8.941 8.964 14,627,668 -0.18(-1.93%)
Aug 22, 2008 9.042 9.163 9.042 9.140 7,766,323 +0.14(+1.55%)
Aug 21, 2008 8.989 9.044 8.940 9.001 15,046,397 -0.06(-0.63%)
Aug 20, 2008 9.088 9.130 8.987 9.058 11,137,563 +0.03(+0.29%)
Aug 19, 2008 9.131 9.140 8.997 9.032 7,528,384 -0.12(-1.28%)
Aug 18, 2008 9.324 9.328 9.113 9.149 5,344,732 -0.14(-1.49%)
Aug 15, 2008 9.318 9.371 9.248 9.288 4,657,989 -0.01(-0.08%)
Aug 14, 2008 9.158 9.328 9.158 9.296 10,884,862 +0.09(+0.97%)
Aug 13, 2008 9.201 9.258 9.105 9.206 9,484,748 -0.00(-0.01%)
Aug 12, 2008 9.244 9.271 9.173 9.207 6,749,081 -0.04(-0.42%)
Aug 11, 2008 9.141 9.327 9.101 9.245 8,382,016 +0.12(+1.27%)
Aug 08, 2008 8.926 9.150 8.909 9.130 8,949,634 +0.22(+2.43%)
Aug 07, 2008 8.933 9.039 8.903 8.913 4,796,289 -0.09(-0.97%)
Aug 06, 2008 8.911 9.037 8.835 9.001 4,575,873 +0.11(+1.26%)
Aug 05, 2008 8.736 8.900 8.724 8.889 4,998,558 +0.24(+2.81%)
Aug 04, 2008 8.739 8.739 8.632 8.646 9,537,184 -0.10(-1.20%)
Aug 01, 2008 8.825 8.825 8.643 8.751 17,986,772 -0.05(-0.51%)
Jul 31, 2008 8.747 8.911 8.747 8.797 11,632,439 -0.01(-0.14%)
Jul 30, 2008 8.809 8.873 8.705 8.809 10,953,679 +0.03(+0.38%)
Jul 29, 2008 8.775 8.782 8.616 8.775 5,648,250 +0.21(+2.42%)
Jul 28, 2008 8.766 8.766 8.545 8.568 2,196,493 -0.18(-2.04%)
Jul 25, 2008 8.717 8.747 8.632 8.747 4,013,436 +0.11(+1.31%)
Jul 24, 2008 8.874 8.874 8.626 8.634 8,278,006 -0.16(-1.85%)
Jul 23, 2008 8.742 8.878 8.700 8.797 6,094,521 +0.08(+0.97%)
Jul 22, 2008 8.541 8.713 8.493 8.712 7,622,760 +0.09(+1.03%)
Jul 21, 2008 8.661 8.695 8.589 8.623 15,054,391 -0.01(-0.12%)
Jul 18, 2008 8.670 8.675 8.589 8.634 12,516,924 -0.11(-1.21%)
Jul 17, 2008 8.679 8.784 8.603 8.740 12,368,794 +0.09(+1.07%)
Jul 16, 2008 8.383 8.647 8.345 8.647 13,541,827 +0.27(+3.17%)
Jul 15, 2008 8.308 8.516 8.203 8.381 25,629,236 +0.00(+0.02%)
Jul 14, 2008 8.564 8.580 8.345 8.380 9,804,087 -0.09(-1.08%)
Jul 11, 2008 8.407 8.571 8.328 8.471 6,063,460 -0.06(-0.76%)
Jul 10, 2008 8.477 8.581 8.408 8.536 11,344,669 +0.07(+0.81%)
Jul 09, 2008 8.660 8.685 8.460 8.467 8,022,232 -0.21(-2.41%)
Jul 08, 2008 8.510 8.677 8.447 8.676 25,852,808 +0.20(+2.39%)
Jul 07, 2008 8.537 8.607 8.365 8.474 23,472,586 -0.01(-0.09%)
Jul 04, 2008 8.545 8.551 8.391 8.482 15,914,522 +0.00(+0.00%)
Jul 03, 2008 8.545 8.551 8.391 8.482 15,914,522 -0.03(-0.34%)
Jul 02, 2008 8.732 8.769 8.508 8.511 20,387,838 -0.20(-2.30%)
Jul 01, 2008 8.652 8.724 8.530 8.711 12,501,217 +0.05(+0.59%)
Jun 30, 2008 8.766 8.799 8.660 8.660 14,812,465 -0.09(-1.05%)
Jun 27, 2008 8.791 8.815 8.658 8.751 11,095,498 -0.04(-0.43%)
Jun 26, 2008 8.930 8.951 8.779 8.789 14,267,033 -0.29(-3.20%)
Jun 25, 2008 8.996 9.153 8.987 9.080 3,758,243 +0.13(+1.42%)
Jun 24, 2008 8.994 9.048 8.883 8.953 3,182,923 -0.07(-0.73%)
Jun 23, 2008 9.145 9.147 9.015 9.019 2,723,540 -0.08(-0.83%)
Jun 20, 2008 9.231 9.231 9.047 9.094 2,956,372 -0.22(-2.38%)
Jun 19, 2008 9.188 9.346 9.131 9.316 5,785,875 +0.11(+1.21%)
Jun 18, 2008 9.245 9.276 9.170 9.204 5,625,089 -0.10(-1.07%)
Jun 17, 2008 9.386 9.397 9.297 9.303 3,183,504 -0.06(-0.61%)
Jun 16, 2008 9.251 9.386 9.244 9.360 1,618,920 +0.08(+0.82%)
Jun 13, 2008 9.168 9.296 9.147 9.284 3,004,333 +0.17(+1.88%)
Jun 12, 2008 9.122 9.210 9.052 9.113 4,753,871 +0.05(+0.50%)
Jun 11, 2008 9.248 9.257 9.067 9.067 1,984,756 -0.20(-2.13%)
Jun 10, 2008 9.264 9.331 9.219 9.265 3,076,068 -0.06(-0.63%)
Jun 09, 2008 9.386 9.386 9.193 9.324 2,325,512 -0.05(-0.51%)
Jun 06, 2008 9.575 9.575 9.372 9.372 1,821,324 -0.28(-2.88%)
Jun 05, 2008 9.486 9.651 9.482 9.650 3,320,672 +0.17(+1.81%)
Jun 04, 2008 9.347 9.535 9.347 9.479 7,552,437 +0.09(+0.96%)
Jun 03, 2008 9.453 9.516 9.309 9.388 5,587,198 -0.05(-0.48%)
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.