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 (%)
May 30, 2008 8.531 8.600 8.531 8.566 1,056,343 +0.04(+0.44%)
May 29, 2008 8.468 8.573 8.453 8.529 3,643,921 +0.09(+1.02%)
May 28, 2008 8.470 8.470 8.377 8.442 2,688,211 +0.01(+0.17%)
May 27, 2008 8.309 8.435 8.309 8.428 1,653,545 +0.13(+1.52%)
May 26, 2008 8.346 8.347 8.259 8.301 1,648,828 +0.00(+0.00%)
May 23, 2008 8.346 8.347 8.259 8.301 1,648,828 -0.07(-0.83%)
May 22, 2008 8.348 8.411 8.323 8.371 2,392,044 +0.06(+0.68%)
May 21, 2008 8.493 8.527 8.305 8.314 2,904,370 -0.14(-1.70%)
May 20, 2008 8.511 8.511 8.418 8.457 2,424,636 -0.09(-1.01%)
May 19, 2008 8.592 8.667 8.514 8.544 1,375,912 -0.04(-0.52%)
May 16, 2008 8.638 8.638 8.510 8.589 1,278,943 -0.02(-0.18%)
May 15, 2008 8.487 8.615 8.463 8.604 2,120,827 +0.12(+1.40%)
May 14, 2008 8.509 8.591 8.469 8.486 3,003,663 +0.01(+0.09%)
May 13, 2008 8.474 8.489 8.387 8.478 3,519,088 +0.03(+0.39%)
May 12, 2008 8.307 8.459 8.307 8.445 2,816,986 +0.15(+1.76%)
May 09, 2008 8.260 8.332 8.250 8.299 3,844,264 -0.03(-0.31%)
May 08, 2008 8.326 8.363 8.273 8.325 4,681,523 +0.04(+0.45%)
May 07, 2008 8.432 8.481 8.271 8.287 4,187,499 -0.15(-1.77%)
May 06, 2008 8.344 8.456 8.303 8.436 4,479,666 +0.07(+0.87%)
May 05, 2008 8.419 8.447 8.347 8.364 3,384,821 -0.03(-0.39%)
May 02, 2008 8.503 8.522 8.362 8.397 2,690,673 -0.03(-0.31%)
May 01, 2008 8.210 8.423 8.204 8.423 4,772,064 +0.24(+2.88%)
Apr 30, 2008 8.269 8.310 8.165 8.186 5,386,122 -0.05(-0.65%)
Apr 29, 2008 8.208 8.263 8.189 8.240 1,495,819 +0.03(+0.34%)
Apr 28, 2008 8.236 8.265 8.205 8.212 1,330,855 -0.01(-0.15%)
Apr 25, 2008 8.238 8.238 8.114 8.224 4,617,251 -0.01(-0.18%)
Apr 24, 2008 8.157 8.309 8.088 8.238 5,151,337 +0.08(+1.01%)
Apr 23, 2008 8.109 8.181 8.084 8.156 1,333,595 +0.09(+1.14%)
Apr 22, 2008 8.116 8.126 8.014 8.064 874,314 -0.11(-1.35%)
Apr 21, 2008 8.141 8.182 8.116 8.174 529,969 +0.03(+0.32%)
Apr 18, 2008 8.231 8.231 8.089 8.148 2,761,154 +0.20(+2.47%)
Apr 17, 2008 7.985 7.985 7.896 7.952 3,656,142 -0.02(-0.27%)
Apr 16, 2008 7.853 7.983 7.853 7.974 2,761,906 +0.22(+2.82%)
Apr 15, 2008 7.773 7.773 7.698 7.755 1,204,855 +0.03(+0.38%)
Apr 14, 2008 7.773 7.796 7.720 7.726 1,395,405 -0.05(-0.66%)
Apr 11, 2008 7.909 7.909 7.760 7.777 623,100 -0.21(-2.61%)
Apr 10, 2008 7.956 8.026 7.891 7.986 4,542,828 +0.12(+1.50%)
Apr 09, 2008 7.946 7.960 7.850 7.868 501,342 -0.10(-1.30%)
Apr 08, 2008 7.959 8.006 7.934 7.972 2,336,050 -0.06(-0.69%)
Apr 07, 2008 8.097 8.114 8.011 8.027 1,941,885 -0.02(-0.23%)
Apr 04, 2008 8.039 8.110 7.982 8.045 6,071,830 +0.02(+0.27%)
Apr 03, 2008 7.975 8.059 7.941 8.024 4,593,145 +0.01(+0.09%)
Apr 02, 2008 8.026 8.080 7.974 8.017 1,131,541 +0.01(+0.09%)
Apr 01, 2008 7.828 8.017 7.821 8.010 1,396,006 +0.28(+3.60%)
Mar 31, 2008 7.687 7.776 7.670 7.731 1,601,841 +0.06(+0.81%)
Mar 28, 2008 7.819 7.819 7.657 7.670 1,683,617 -0.08(-1.02%)
Mar 27, 2008 7.859 7.859 7.744 7.749 2,026,182 -0.14(-1.80%)
Mar 26, 2008 7.901 7.914 7.826 7.891 1,988,340 -0.05(-0.58%)
Mar 25, 2008 7.901 7.962 7.846 7.936 3,397,227 +0.05(+0.66%)
Mar 24, 2008 7.696 7.924 7.691 7.885 550,561 +0.22(+2.91%)
Mar 21, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.00(+0.00%)
Mar 20, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.14(+1.80%)
Mar 19, 2008 7.744 7.744 7.526 7.526 2,198,175 -0.17(-2.24%)
Mar 18, 2008 7.525 7.698 7.501 7.698 1,438,345 +0.30(+4.07%)
Mar 17, 2008 7.352 7.467 7.321 7.397 906,028 -0.13(-1.68%)
Mar 14, 2008 7.735 7.735 7.450 7.523 380,556 -0.18(-2.36%)
Mar 13, 2008 7.546 7.708 7.464 7.705 723,630 +0.10(+1.32%)
Mar 12, 2008 7.673 7.747 7.604 7.604 391,020 -0.03(-0.43%)
Mar 11, 2008 7.490 7.637 7.450 7.637 332,482 +0.28(+3.81%)
Mar 10, 2008 7.504 7.517 7.356 7.357 204,273 -0.15(-1.99%)
Mar 07, 2008 7.488 7.599 7.436 7.507 191,810 -0.02(-0.31%)
Mar 06, 2008 7.687 7.697 7.525 7.530 141,689 -0.17(-2.19%)
Mar 05, 2008 7.691 7.759 7.655 7.699 211,985 +0.04(+0.50%)
Mar 04, 2008 7.575 7.685 7.538 7.661 239,236 -0.01(-0.07%)
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.