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

Nasdaq Composite ETF (NQ: ONEQ )

76.04 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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, 2010 9.140 9.172 9.099 9.102 126,092 -0.04(-0.48%)
Mar 30, 2010 9.153 9.179 9.101 9.145 79,637 +0.02(+0.17%)
Mar 29, 2010 9.140 9.151 9.109 9.130 124,264 +0.04(+0.49%)
Mar 26, 2010 9.141 9.153 9.055 9.086 74,215 -0.02(-0.26%)
Mar 25, 2010 9.181 9.232 9.106 9.110 159,004 -0.00(-0.02%)
Mar 24, 2010 9.166 9.166 9.105 9.111 141,338 -0.06(-0.68%)
Mar 23, 2010 9.112 9.173 9.093 9.173 43,557 +0.08(+0.92%)
Mar 22, 2010 8.959 9.106 8.952 9.089 254,116 +0.09(+1.03%)
Mar 19, 2010 9.080 9.103 8.975 8.997 223,956 -0.10(-1.06%)
Mar 18, 2010 9.130 9.130 9.073 9.093 56,929 +0.01(+0.06%)
Mar 17, 2010 9.061 9.115 9.050 9.088 336,686 +0.06(+0.63%)
Mar 16, 2010 9.019 9.037 8.980 9.031 169,823 +0.05(+0.60%)
Mar 15, 2010 8.929 9.000 8.917 8.977 96,991 -0.02(-0.27%)
Mar 12, 2010 9.040 9.057 8.964 9.001 126,375 +0.01(+0.09%)
Mar 11, 2010 8.969 8.993 8.896 8.993 152,124 +0.03(+0.31%)
Mar 10, 2010 8.927 8.975 8.912 8.965 464,007 +0.08(+0.88%)
Mar 09, 2010 8.855 8.941 8.845 8.887 495,396 +0.02(+0.23%)
Mar 08, 2010 8.851 8.876 8.834 8.867 98,040 +0.03(+0.38%)
Mar 05, 2010 8.771 8.840 8.734 8.833 230,378 +0.12(+1.43%)
Mar 04, 2010 8.687 8.709 8.639 8.709 728,953 +0.04(+0.48%)
Mar 03, 2010 8.668 8.708 8.655 8.668 3,034,596 +0.02(+0.21%)
Mar 02, 2010 8.666 8.699 8.645 8.649 472,327 +0.03(+0.36%)
Mar 01, 2010 8.543 8.625 8.543 8.619 105,352 +0.12(+1.44%)
Feb 26, 2010 8.490 8.512 8.434 8.496 136,679 +0.07(+0.87%)
Feb 25, 2010 8.395 8.443 8.329 8.423 117,983 -0.05(-0.65%)
Feb 24, 2010 8.423 8.493 8.423 8.478 341,838 +0.07(+0.87%)
Feb 23, 2010 8.523 8.523 8.385 8.405 64,418 -0.10(-1.18%)
Feb 22, 2010 8.569 8.569 8.504 8.505 194,263 -0.01(-0.11%)
Feb 19, 2010 8.475 8.545 8.468 8.515 188,779 +0.02(+0.19%)
Feb 18, 2010 8.443 8.503 8.443 8.498 221,757 +0.06(+0.67%)
Feb 17, 2010 8.449 8.508 8.404 8.442 217,561 +0.04(+0.42%)
Feb 16, 2010 8.360 8.419 8.304 8.406 407,576 +0.13(+1.62%)
Feb 12, 2010 8.186 8.272 8.272 8.272 55,049 +0.00(+0.05%)
Feb 11, 2010 8.163 8.271 8.109 8.267 215,836 +0.13(+1.60%)
Feb 10, 2010 8.150 8.173 8.101 8.137 54,686 -0.01(-0.09%)
Feb 09, 2010 8.132 8.195 8.089 8.145 121,161 +0.07(+0.83%)
Feb 08, 2010 8.129 8.154 8.078 8.078 65,426 -0.06(-0.69%)
Feb 05, 2010 8.075 8.133 7.978 8.133 295,295 +0.07(+0.90%)
Feb 04, 2010 8.238 8.246 8.061 8.061 195,603 -0.25(-2.97%)
Feb 03, 2010 8.252 8.322 8.252 8.308 127,829 +0.00(+0.02%)
Feb 02, 2010 8.244 8.308 8.209 8.306 117,432 +0.08(+0.94%)
Feb 01, 2010 8.169 8.229 8.158 8.229 195,676 +0.07(+0.87%)
Jan 29, 2010 8.318 8.346 8.124 8.158 459,323 -0.10(-1.19%)
Jan 28, 2010 8.398 8.429 8.209 8.256 134,041 -0.15(-1.79%)
Jan 27, 2010 8.325 8.422 8.320 8.406 197,774 +0.05(+0.55%)
Jan 26, 2010 8.357 8.443 8.313 8.360 62,299 -0.03(-0.37%)
Jan 25, 2010 8.386 8.421 8.345 8.390 259,367 +0.03(+0.33%)
Jan 22, 2010 8.586 8.586 8.343 8.363 312,267 -0.24(-2.83%)
Jan 21, 2010 8.728 8.756 8.565 8.606 134,674 -0.07(-0.81%)
Jan 20, 2010 8.767 8.767 8.612 8.676 96,004 -0.12(-1.35%)
Jan 19, 2010 8.705 8.795 8.705 8.795 133,106 +0.11(+1.27%)
Jan 15, 2010 8.809 8.684 8.684 8.684 103,867 -0.11(-1.29%)
Jan 14, 2010 8.752 8.804 8.748 8.798 115,365 +0.05(+0.52%)
Jan 13, 2010 8.665 8.759 8.644 8.752 60,523 +0.11(+1.24%)
Jan 12, 2010 8.739 8.739 8.626 8.645 50,064 -0.11(-1.23%)
Jan 11, 2010 8.828 8.863 8.732 8.752 99,214 -0.04(-0.42%)
Jan 08, 2010 8.723 8.790 8.700 8.790 72,593 +0.07(+0.77%)
Jan 07, 2010 8.744 8.744 8.687 8.723 29,623 +0.00(+0.03%)
Jan 06, 2010 8.766 8.773 8.718 8.720 44,663 -0.04(-0.49%)
Jan 05, 2010 8.819 8.819 8.717 8.763 151,096 +0.01(+0.09%)
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.