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

Nasdaq Composite ETF (NQ: ONEQ )

70.37 +0.62 (+0.89%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Jan 31, 2011 9.253 9.287 9.193 9.265 119,754 +0.04(+0.41%)
Jan 28, 2011 9.480 9.480 9.198 9.227 418,338 -0.24(-2.54%)
Jan 27, 2011 9.457 9.468 9.414 9.467 107,910 +0.06(+0.61%)
Jan 26, 2011 9.373 9.424 9.323 9.410 95,021 +0.12(+1.31%)
Jan 25, 2011 9.319 9.319 9.268 9.288 190,271 -0.03(-0.37%)
Jan 24, 2011 9.279 9.335 9.222 9.323 72,169 +0.10(+1.06%)
Jan 21, 2011 9.324 9.385 9.225 9.225 136,247 -0.05(-0.54%)
Jan 20, 2011 9.352 9.352 9.229 9.276 161,865 -0.08(-0.81%)
Jan 19, 2011 9.520 9.520 9.334 9.351 161,234 -0.15(-1.59%)
Jan 18, 2011 9.462 9.503 9.433 9.503 165,790 +0.05(+0.52%)
Jan 14, 2011 9.422 9.456 9.375 9.453 121,028 +0.07(+0.74%)
Jan 13, 2011 9.426 9.426 9.376 9.384 177,509 -0.01(-0.09%)
Jan 12, 2011 9.404 9.404 9.363 9.392 222,638 +0.06(+0.64%)
Jan 11, 2011 9.361 9.361 9.306 9.333 110,997 +0.03(+0.34%)
Jan 10, 2011 9.275 9.407 9.206 9.301 431,721 +0.01(+0.11%)
Jan 07, 2011 13.52 9.467 9.202 9.290 293,005 -0.02(-0.24%)
Jan 06, 2011 9.311 9.323 9.271 9.312 212,090 +0.02(+0.25%)
Jan 05, 2011 9.210 9.323 9.210 9.290 162,450 +0.07(+0.81%)
Jan 04, 2011 9.295 9.295 9.164 9.215 152,649 -0.04(-0.44%)
Jan 03, 2011 9.169 9.284 9.169 9.256 175,856 +0.13(+1.39%)
Dec 31, 2010 9.166 9.166 9.101 9.128 502,961 -0.05(-0.52%)
Dec 30, 2010 9.185 9.185 9.147 9.176 36,509 +0.01(+0.06%)
Dec 29, 2010 9.154 9.180 9.152 9.170 43,327 +0.02(+0.24%)
Dec 28, 2010 9.176 9.176 9.132 9.148 31,516 -0.02(-0.20%)
Dec 27, 2010 9.156 9.174 9.095 9.166 40,939 +0.00(+0.05%)
Dec 23, 2010 9.182 9.182 9.140 9.162 144,270 -0.01(-0.12%)
Dec 22, 2010 9.198 9.453 9.162 9.173 779,956 +0.01(+0.08%)
Dec 21, 2010 9.147 9.174 9.121 9.165 87,182 +0.06(+0.70%)
Dec 20, 2010 9.109 9.123 9.054 9.102 58,982 +0.01(+0.10%)
Dec 17, 2010 9.101 9.111 9.070 9.093 69,793 +0.05(+0.51%)
Dec 16, 2010 8.977 9.058 8.968 9.047 231,717 +0.06(+0.62%)
Dec 15, 2010 9.000 9.077 8.980 8.991 204,224 -0.04(-0.42%)
Dec 14, 2010 9.017 9.060 9.008 9.029 117,568 -0.01(-0.12%)
Dec 13, 2010 9.086 9.086 9.033 9.040 368,730 -0.02(-0.21%)
Dec 10, 2010 9.000 9.060 8.991 9.060 84,492 +0.07(+0.81%)
Dec 09, 2010 8.989 9.001 8.947 8.987 131,510 +0.04(+0.50%)
Dec 08, 2010 8.957 8.957 8.898 8.942 54,006 +0.02(+0.23%)
Dec 07, 2010 9.018 9.029 8.922 8.922 359,266 +0.02(+0.21%)
Dec 06, 2010 8.888 8.912 8.868 8.903 66,889 +0.04(+0.41%)
Dec 03, 2010 8.817 8.867 8.817 8.867 28,448 +0.02(+0.25%)
Dec 02, 2010 8.748 8.845 8.748 8.845 84,215 +0.10(+1.10%)
Dec 01, 2010 8.699 8.763 8.699 8.749 194,761 +0.18(+2.13%)
Nov 30, 2010 8.556 8.592 8.534 8.566 54,708 -0.10(-1.18%)
Nov 29, 2010 8.681 8.681 8.577 8.668 102,958 -0.04(-0.42%)
Nov 26, 2010 8.641 8.704 8.641 8.704 113,826 -0.01(-0.09%)
Nov 24, 2010 8.635 8.712 8.712 8.712 51,415 +0.15(+1.79%)
Nov 23, 2010 8.607 8.607 8.512 8.558 134,526 -0.11(-1.22%)
Nov 22, 2010 8.604 8.673 8.584 8.664 62,721 +0.04(+0.48%)
Nov 19, 2010 8.605 8.638 8.584 8.623 31,786 -0.01(-0.17%)
Nov 18, 2010 8.532 8.649 8.532 8.637 194,853 +0.17(+2.06%)
Nov 17, 2010 8.458 8.519 8.458 8.463 180,819 -0.01(-0.08%)
Nov 16, 2010 8.555 8.575 8.435 8.470 168,074 -0.16(-1.81%)
Nov 15, 2010 8.676 8.676 8.626 8.626 60,015 -0.00(-0.04%)
Nov 12, 2010 8.708 8.726 8.590 8.630 223,036 -0.12(-1.42%)
Nov 11, 2010 8.715 8.769 8.643 8.755 176,386 -0.07(-0.75%)
Nov 10, 2010 8.747 8.821 8.729 8.821 78,079 +0.05(+0.52%)
Nov 09, 2010 8.891 8.891 8.749 8.776 99,896 -0.06(-0.63%)
Nov 08, 2010 8.807 8.845 8.786 8.831 98,192 -0.00(-0.02%)
Nov 05, 2010 8.861 8.861 8.798 8.833 90,789 +0.01(+0.11%)
Nov 04, 2010 8.805 8.826 8.784 8.823 148,341 +0.14(+1.58%)
Nov 03, 2010 8.672 8.710 8.624 8.686 34,837 +0.01(+0.16%)
Nov 02, 2010 8.609 8.672 8.609 8.672 53,580 +0.13(+1.48%)
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.