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

Nasdaq Composite ETF (NQ: ONEQ )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2005 6.830 6.840 6.795 6.804 4,281,600 -0.03(-0.49%)
Mar 30, 2005 6.765 6.838 6.759 6.838 3,107,742 +0.11(+1.64%)
Mar 29, 2005 6.805 6.822 6.710 6.727 2,542,405 -0.06(-0.95%)
Mar 28, 2005 6.845 6.845 6.792 6.792 262,129 -0.01(-0.10%)
Mar 24, 2005 6.797 6.848 6.797 6.799 6,365,337 +0.01(+0.22%)
Mar 23, 2005 6.770 6.817 6.765 6.784 126,856 +0.01(+0.09%)
Mar 22, 2005 6.813 6.876 6.778 6.778 1,029,601 -0.06(-0.88%)
Mar 21, 2005 6.813 6.854 6.788 6.838 1,783,939 +0.01(+0.12%)
Mar 18, 2005 6.857 6.873 6.816 6.830 804,840 -0.06(-0.89%)
Mar 17, 2005 6.821 6.906 6.817 6.892 1,570,774 +0.01(+0.19%)
Mar 16, 2005 6.954 6.954 6.859 6.879 399,101 -0.07(-0.95%)
Mar 15, 2005 6.984 7.025 6.938 6.944 313,174 -0.04(-0.53%)
Mar 14, 2005 6.958 6.987 6.945 6.982 70,758 +0.01(+0.17%)
Mar 11, 2005 7.035 7.056 6.944 6.970 121,815 -0.04(-0.60%)
Mar 10, 2005 7.040 7.040 6.961 7.012 395,112 -0.03(-0.41%)
Mar 09, 2005 7.064 7.091 7.024 7.040 286,732 -0.03(-0.39%)
Mar 08, 2005 7.062 7.138 7.062 7.068 206,644 -0.05(-0.75%)
Mar 07, 2005 7.157 7.167 7.078 7.122 828,588 +0.06(+0.82%)
Mar 04, 2005 7.082 7.091 7.043 7.064 506,256 +0.04(+0.62%)
Mar 03, 2005 7.071 7.076 6.986 7.021 448,019 -0.04(-0.59%)
Mar 02, 2005 6.995 7.111 6.995 7.062 443,522 +0.00(+0.04%)
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.