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

Nasdaq Composite ETF (NQ: ONEQ )

69.65 -0.21 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 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 (%)
Nov 30, 2004 7.234 7.259 7.168 7.233 394,850 -0.02(-0.26%)
Nov 29, 2004 7.234 7.301 7.133 7.252 375,166 +0.01(+0.08%)
Nov 26, 2004 7.332 7.332 7.245 7.246 427,272 +0.00(+0.01%)
Nov 24, 2004 7.183 7.255 7.183 7.245 1,786,671 +0.06(+0.87%)
Nov 23, 2004 7.254 7.254 7.126 7.183 533,801 +0.00(+0.02%)
Nov 22, 2004 7.109 7.184 7.092 7.181 2,579,846 +0.04(+0.52%)
Nov 19, 2004 7.237 7.237 7.133 7.144 782,754 -0.11(-1.55%)
Nov 18, 2004 7.190 7.289 7.151 7.256 724,858 +0.03(+0.41%)
Nov 17, 2004 7.211 7.285 7.205 7.227 1,691,721 +0.06(+0.87%)
Nov 16, 2004 7.179 7.197 7.142 7.165 1,967,306 -0.04(-0.53%)
Nov 15, 2004 7.203 7.210 7.170 7.203 453,904 +0.03(+0.36%)
Nov 12, 2004 7.108 7.177 7.081 7.177 606,750 +0.07(+1.03%)
Nov 11, 2004 7.064 7.103 7.026 7.103 717,910 +0.09(+1.33%)
Nov 10, 2004 7.000 7.049 6.892 7.010 1,036,338 -0.03(-0.40%)
Nov 09, 2004 6.975 7.064 6.975 7.038 658,856 +0.02(+0.32%)
Nov 08, 2004 7.020 7.036 7.006 7.016 372,850 -0.00(-0.04%)
Nov 05, 2004 7.014 7.051 6.977 7.019 2,216,259 +0.05(+0.71%)
Nov 04, 2004 6.889 6.973 6.861 6.969 1,057,181 +0.08(+1.12%)
Nov 03, 2004 6.943 6.975 6.858 6.893 1,226,237 +0.06(+0.87%)
Nov 02, 2004 6.882 6.900 6.819 6.833 1,094,234 +0.01(+0.19%)
Nov 01, 2004 6.787 6.832 6.785 6.820 1,049,075 +0.03(+0.37%)
Oct 29, 2004 6.797 6.842 6.770 6.795 464,326 +0.01(+0.08%)
Oct 28, 2004 6.814 6.829 6.755 6.790 1,384,872 -0.00(-0.01%)
Oct 27, 2004 6.675 6.797 6.635 6.791 589,381 +0.15(+2.29%)
Oct 26, 2004 6.665 6.665 6.563 6.639 152,845 +0.04(+0.65%)
Oct 25, 2004 6.563 6.620 6.563 6.595 812,860 -0.01(-0.10%)
Oct 22, 2004 6.733 6.733 6.597 6.602 500,221 -0.13(-1.92%)
Oct 21, 2004 6.675 6.747 6.658 6.732 738,753 +0.08(+1.16%)
Oct 20, 2004 6.633 6.663 6.580 6.655 620,645 +0.03(+0.51%)
Oct 19, 2004 6.728 6.728 6.621 6.621 752,648 -0.05(-0.74%)
Oct 18, 2004 6.571 6.671 6.561 6.671 1,167,183 +0.08(+1.18%)
Oct 15, 2004 6.574 6.630 6.540 6.593 1,492,559 +0.04(+0.54%)
Oct 14, 2004 6.646 6.646 6.549 6.557 962,231 -0.05(-0.82%)
Oct 13, 2004 6.684 6.711 6.592 6.612 632,224 -0.02(-0.27%)
Oct 12, 2004 6.598 6.648 6.557 6.630 407,588 -0.02(-0.28%)
Oct 11, 2004 6.650 6.655 6.616 6.649 536,117 +0.03(+0.40%)
Oct 08, 2004 6.695 6.717 6.607 6.622 1,526,139 -0.09(-1.34%)
Oct 07, 2004 6.791 6.791 6.712 6.712 763,069 -0.08(-1.14%)
Oct 06, 2004 6.736 6.790 6.714 6.790 270,953 +0.05(+0.79%)
Oct 05, 2004 6.723 6.758 6.708 6.736 482,852 +0.00(+0.05%)
Oct 04, 2004 6.746 6.776 6.722 6.733 765,385 +0.04(+0.63%)
Oct 01, 2004 6.568 6.695 6.568 6.690 1,276,028 +0.16(+2.43%)
Sep 30, 2004 6.529 6.565 6.506 6.531 1,053,707 +0.01(+0.10%)
Sep 29, 2004 6.448 6.525 6.436 6.525 393,692 +0.08(+1.19%)
Sep 28, 2004 6.412 6.456 6.380 6.448 1,744,986 +0.04(+0.66%)
Sep 27, 2004 6.435 6.450 6.403 6.405 541,906 -0.07(-1.12%)
Sep 24, 2004 6.510 6.540 6.477 6.478 277,900 -0.04(-0.56%)
Sep 23, 2004 6.507 6.529 6.487 6.514 356,639 +0.01(+0.16%)
Sep 22, 2004 6.576 6.576 6.493 6.504 1,299,186 -0.12(-1.79%)
Sep 21, 2004 6.643 6.645 6.567 6.622 771,175 +0.04(+0.55%)
Sep 20, 2004 6.562 6.630 6.554 6.586 870,756 +0.00(+0.07%)
Sep 17, 2004 6.585 6.594 6.544 6.582 563,907 +0.01(+0.20%)
Sep 16, 2004 6.562 6.603 6.554 6.569 372,850 +0.03(+0.47%)
Sep 15, 2004 6.602 6.602 6.525 6.538 1,014,338 -0.07(-1.11%)
Sep 14, 2004 6.572 6.615 6.556 6.611 646,119 +0.03(+0.42%)
Sep 13, 2004 6.551 6.624 6.544 6.583 1,106,971 +0.05(+0.71%)
Sep 10, 2004 6.475 6.540 6.328 6.537 773,490 +0.09(+1.38%)
Sep 09, 2004 6.386 6.461 6.375 6.448 1,431,189 +0.06(+0.99%)
Sep 08, 2004 6.409 6.456 6.382 6.385 693,594 -0.02(-0.38%)
Sep 07, 2004 6.424 6.477 6.367 6.409 875,040 +0.04(+0.62%)
Sep 03, 2004 6.395 6.443 6.345 6.369 1,071,076 -0.09(-1.47%)
Sep 02, 2004 6.364 6.473 6.364 6.464 633,382 +0.09(+1.49%)
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.