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

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 8.405 8.405 8.303 8.306 475,379 -0.05(-0.58%)
Jul 28, 2005 8.310 8.354 8.310 8.354 48,812 +0.05(+0.56%)
Jul 27, 2005 8.327 8.327 8.235 8.308 175,246 +0.04(+0.44%)
Jul 26, 2005 8.308 8.308 8.241 8.272 38,255 +0.01(+0.09%)
Jul 25, 2005 8.243 8.317 8.243 8.264 74,952 -0.00(-0.03%)
Jul 22, 2005 8.298 8.298 8.202 8.267 295,555 -0.03(-0.37%)
Jul 21, 2005 8.298 8.332 8.254 8.298 376,363 -0.02(-0.21%)
Jul 20, 2005 8.246 8.333 8.165 8.315 604,689 +0.05(+0.64%)
Jul 19, 2005 8.207 8.263 8.188 8.262 251,611 +0.09(+1.08%)
Jul 18, 2005 8.196 8.196 8.155 8.174 101,030 -0.02(-0.22%)
Jul 15, 2005 8.224 8.224 8.137 8.192 82,707 +0.00(+0.06%)
Jul 14, 2005 8.188 8.236 8.169 8.187 252,898 +0.04(+0.44%)
Jul 13, 2005 8.153 8.160 8.126 8.151 159,975 +0.01(+0.07%)
Jul 12, 2005 8.129 8.169 8.100 8.145 315,134 +0.04(+0.44%)
Jul 11, 2005 8.082 8.117 8.041 8.110 982,900 +0.09(+1.15%)
Jul 08, 2005 7.927 8.034 7.893 8.017 470,469 +0.14(+1.79%)
Jul 07, 2005 7.808 7.884 7.786 7.877 549,824 +0.01(+0.13%)
Jul 06, 2005 7.917 7.917 7.866 7.866 154,878 -0.03(-0.40%)
Jul 05, 2005 7.867 7.899 7.767 7.897 316,629 +0.09(+1.10%)
Jul 01, 2005 7.825 7.828 7.798 7.811 180,634 +0.01(+0.09%)
Jun 30, 2005 7.878 7.878 7.804 7.804 181,153 -0.05(-0.63%)
Jun 29, 2005 7.887 7.887 7.845 7.854 184,672 -0.00(-0.06%)
Jun 28, 2005 7.790 7.868 7.788 7.858 132,880 +0.10(+1.27%)
Jun 27, 2005 7.748 7.805 7.745 7.760 210,864 -0.04(-0.46%)
Jun 24, 2005 7.855 7.860 7.788 7.796 927,557 -0.07(-0.85%)
Jun 23, 2005 7.967 8.004 7.862 7.863 280,699 -0.08(-1.05%)
Jun 22, 2005 7.957 7.988 7.920 7.947 214,996 +0.01(+0.17%)
Jun 21, 2005 7.943 7.958 7.912 7.934 2,168,391 +0.00(+0.04%)
Jun 20, 2005 7.899 7.949 7.886 7.931 483,248 -0.01(-0.10%)
Jun 17, 2005 8.019 8.019 7.924 7.938 271,512 -0.01(-0.12%)
Jun 16, 2005 7.833 7.953 7.833 7.948 425,560 +0.06(+0.81%)
Jun 15, 2005 7.892 7.937 7.816 7.884 172,090 +0.01(+0.11%)
Jun 14, 2005 7.844 7.892 7.834 7.876 502,713 -0.00(-0.02%)
Jun 13, 2005 7.845 7.909 7.841 7.878 282,682 +0.03(+0.37%)
Jun 10, 2005 7.902 7.902 7.814 7.849 2,283,249 -0.05(-0.57%)
Jun 09, 2005 7.824 7.906 7.808 7.894 188,140 +0.06(+0.71%)
Jun 08, 2005 7.882 7.890 7.829 7.838 428,799 -0.03(-0.38%)
Jun 07, 2005 7.918 7.974 7.865 7.868 315,643 -0.02(-0.22%)
Jun 06, 2005 7.832 7.901 7.832 7.885 174,758 +0.00(+0.00%)
Jun 03, 2005 7.957 7.978 7.870 7.885 701,525 -0.08(-1.02%)
Jun 02, 2005 7.902 7.977 7.902 7.966 151,712 +0.06(+0.72%)
Jun 01, 2005 7.910 7.978 7.899 7.909 360,998 +0.03(+0.37%)
May 31, 2005 7.903 7.903 7.862 7.881 263,009 -0.00(-0.05%)
May 27, 2005 7.870 7.903 7.862 7.884 71,350 +0.00(+0.05%)
May 26, 2005 7.850 7.882 7.845 7.881 214,248 +0.08(+1.00%)
May 25, 2005 7.840 7.840 7.770 7.803 96,400 -0.02(-0.21%)
May 24, 2005 7.830 7.830 7.800 7.819 655,059 -0.00(-0.04%)
May 23, 2005 7.798 7.848 7.790 7.822 351,001 +0.04(+0.56%)
May 20, 2005 7.782 7.782 7.740 7.778 1,012,601 +0.01(+0.16%)
May 19, 2005 7.740 7.773 7.730 7.766 1,291,027 +0.04(+0.54%)
May 18, 2005 7.705 7.738 7.641 7.724 387,221 +0.10(+1.28%)
May 17, 2005 7.585 7.627 7.536 7.627 198,386 +0.04(+0.55%)
May 16, 2005 7.490 7.586 7.490 7.586 30,977 +0.07(+0.92%)
May 13, 2005 7.448 7.544 7.448 7.516 263,819 +0.06(+0.80%)
May 12, 2005 7.513 7.705 7.440 7.457 435,941 -0.03(-0.45%)
May 11, 2005 7.473 7.490 7.409 7.490 168,270 +0.03(+0.36%)
May 10, 2005 7.487 7.487 7.444 7.463 161,999 -0.05(-0.68%)
May 09, 2005 7.514 7.517 7.459 7.514 157,743 +0.05(+0.64%)
May 06, 2005 7.533 7.533 7.454 7.466 734,683 +0.01(+0.10%)
May 05, 2005 7.489 7.507 7.423 7.459 161,771 +0.01(+0.19%)
May 04, 2005 7.290 7.461 7.290 7.444 401,517 +0.11(+1.50%)
May 03, 2005 7.314 7.382 7.314 7.334 100,823 +0.04(+0.54%)
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.