Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
8.584
8.617
8.584
8.593
66,060
+0.00(+0.03%)
Oct 28, 2010
8.627
8.628
8.532
8.590
67,533
+0.01(+0.12%)
Oct 27, 2010
8.546
8.580
8.495
8.580
44,231
+0.05(+0.60%)
Oct 25, 2010
8.537
8.582
8.529
8.529
78,033
+0.05(+0.56%)
Oct 22, 2010
8.458
8.488
8.457
8.481
26,133
+0.06(+0.75%)
Oct 21, 2010
8.447
8.498
8.357
8.418
64,609
+0.01(+0.13%)
Oct 20, 2010
8.385
8.459
8.367
8.406
59,992
+0.06(+0.72%)
Oct 19, 2010
8.414
8.417
8.301
8.347
142,055
-0.15(-1.74%)
Oct 18, 2010
8.462
8.495
8.446
8.495
101,392
+0.06(+0.70%)
Oct 15, 2010
8.445
8.445
8.396
8.436
75,903
+0.10(+1.21%)
Oct 14, 2010
8.361
8.379
8.308
8.335
169,122
-0.03(-0.34%)
Oct 13, 2010
8.370
8.397
8.313
8.363
183,766
+0.09(+1.06%)
Oct 12, 2010
8.227
8.283
8.154
8.276
119,444
+0.05(+0.56%)
Oct 11, 2010
8.240
8.256
8.209
8.229
62,606
-0.01(-0.11%)
Oct 08, 2010
8.169
8.238
8.151
8.238
28,033
+0.07(+0.84%)
Oct 07, 2010
8.181
8.187
8.115
8.169
96,004
+0.02(+0.27%)
Oct 06, 2010
8.206
8.216
8.121
8.147
117,798
-0.07(-0.91%)
Oct 05, 2010
8.127
8.229
8.113
8.222
203,188
+0.20(+2.54%)
Oct 04, 2010
8.105
8.122
7.991
8.019
320,330
-0.11(-1.35%)
Oct 01, 2010
8.165
8.184
8.098
8.129
28,137
+0.01(+0.17%)
Sep 30, 2010
8.151
8.200
8.057
8.115
102,336
-0.02(-0.25%)
Sep 29, 2010
8.117
8.155
8.103
8.135
67,441
-0.02(-0.21%)
Sep 28, 2010
8.142
8.153
8.009
8.153
76,755
+0.05(+0.58%)
Sep 27, 2010
8.138
8.167
8.105
8.105
360,406
-0.04(-0.48%)
Sep 24, 2010
8.059
8.147
8.059
8.145
220,756
+0.19(+2.38%)
Sep 23, 2010
7.939
8.057
7.920
7.956
74,257
-0.03(-0.35%)
Sep 22, 2010
8.049
8.049
7.952
7.983
145,210
-0.07(-0.84%)
Sep 21, 2010
8.069
8.092
8.035
8.051
243,460
-0.01(-0.15%)
Sep 20, 2010
7.928
8.065
7.928
8.063
245,831
+0.15(+1.86%)
Sep 17, 2010
7.936
7.936
7.886
7.916
289,534
+0.04(+0.57%)
Sep 15, 2010
7.823
7.882
7.794
7.871
119,202
+0.03(+0.41%)
Sep 14, 2010
7.815
7.870
7.788
7.839
78,442
+0.01(+0.14%)
Sep 13, 2010
7.710
7.832
7.710
7.828
108,271
+0.16(+2.09%)
Sep 10, 2010
7.670
7.673
7.622
7.667
44,415
-0.00(-0.02%)
Sep 09, 2010
7.691
7.697
7.640
7.669
54,504
+0.05(+0.71%)
Sep 08, 2010
7.586
7.634
7.586
7.615
127,078
+0.06(+0.83%)
Sep 07, 2010
7.582
7.623
7.550
7.553
604,522
-0.08(-1.06%)
Sep 03, 2010
7.607
7.648
7.577
7.634
329,508
+0.11(+1.44%)
Sep 02, 2010
7.457
7.525
7.441
7.525
272,800
+0.09(+1.20%)
Sep 01, 2010
7.319
7.451
7.319
7.436
80,344
+0.21(+2.93%)
Aug 31, 2010
7.222
7.275
7.194
7.224
169,441
-0.03(-0.43%)
Aug 30, 2010
7.348
7.352
7.256
7.256
135,333
-0.11(-1.53%)
Aug 27, 2010
7.305
7.370
7.198
7.368
258,468
+0.12(+1.59%)
Aug 26, 2010
7.328
7.367
7.237
7.253
595,932
-0.09(-1.26%)
Aug 25, 2010
7.210
7.346
7.165
7.346
165,474
+0.09(+1.18%)
Aug 24, 2010
7.328
7.357
7.229
7.260
454,602
-0.12(-1.63%)
Aug 23, 2010
7.497
7.515
7.380
7.380
57,491
-0.07(-0.97%)
Aug 20, 2010
7.424
7.460
7.383
7.452
70,843
+0.00(+0.06%)
Aug 19, 2010
7.530
7.530
7.423
7.448
49,269
-0.13(-1.74%)
Aug 18, 2010
7.536
7.612
7.536
7.580
807,587
+0.03(+0.40%)
Aug 17, 2010
7.519
7.594
7.506
7.550
76,493
+0.10(+1.32%)
Aug 16, 2010
7.399
7.483
7.385
7.452
137,305
+0.02(+0.29%)
Aug 13, 2010
7.462
7.471
7.430
7.430
72,365
-0.07(-0.89%)
Aug 12, 2010
7.439
7.505
7.372
7.497
186,540
-0.06(-0.79%)
Aug 11, 2010
7.635
7.640
7.538
7.556
174,687
-0.23(-3.01%)
Aug 10, 2010
7.736
7.834
7.736
7.791
197,679
-0.10(-1.29%)
Aug 09, 2010
7.882
7.892
7.830
7.892
98,839
+0.07(+0.85%)
Aug 06, 2010
7.782
7.835
7.719
7.825
65,839
-0.01(-0.11%)
Aug 05, 2010
7.844
7.859
7.826
7.834
142,390
-0.04(-0.52%)
Aug 04, 2010
7.821
7.875
7.821
7.875
81,590
+0.08(+1.02%)
Aug 03, 2010
7.834
7.844
7.774
7.795
86,363
-0.05(-0.61%)
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
.