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 31, 2011
9.373
9.373
9.285
9.285
100,645
-0.17(-1.80%)
Oct 28, 2011
9.391
9.464
9.390
9.455
165,958
+0.02(+0.23%)
Oct 27, 2011
9.405
9.504
9.321
9.434
222,960
+0.29(+3.17%)
Oct 26, 2011
9.154
9.221
8.996
9.144
266,524
+0.04(+0.47%)
Oct 25, 2011
9.283
9.283
9.102
9.102
245,826
-0.21(-2.26%)
Oct 24, 2011
9.168
9.336
9.152
9.312
96,947
+0.23(+2.53%)
Oct 21, 2011
9.110
9.123
9.016
9.083
36,554
+0.12(+1.33%)
Oct 20, 2011
8.981
8.981
8.838
8.964
21,519
-0.03(-0.35%)
Oct 19, 2011
9.126
9.142
8.982
8.995
67,926
-0.16(-1.79%)
Oct 18, 2011
9.036
9.188
8.985
9.160
85,291
+0.14(+1.51%)
Oct 17, 2011
9.188
9.188
9.014
9.023
194,624
-0.16(-1.70%)
Oct 14, 2011
9.141
9.197
9.110
9.179
100,862
+0.12(+1.35%)
Oct 13, 2011
8.986
9.056
8.947
9.056
95,234
+0.07(+0.73%)
Oct 12, 2011
8.998
9.060
8.989
8.990
254,103
+0.08(+0.91%)
Oct 11, 2011
8.786
8.915
8.786
8.909
55,848
+0.08(+0.95%)
Oct 10, 2011
8.690
8.825
8.681
8.825
137,132
+0.29(+3.45%)
Oct 07, 2011
8.628
8.646
8.507
8.531
209,968
-0.11(-1.23%)
Oct 06, 2011
8.455
8.637
8.455
8.637
33,221
+0.16(+1.89%)
Oct 05, 2011
8.286
8.476
8.231
8.476
83,133
+0.19(+2.29%)
Oct 04, 2011
7.943
8.286
7.883
8.286
196,759
+0.23(+2.83%)
Oct 03, 2011
8.256
8.340
8.059
8.059
97,574
-0.27(-3.27%)
Sep 30, 2011
8.427
8.443
8.327
8.331
52,366
-0.20(-2.32%)
Sep 29, 2011
8.719
8.744
8.387
8.529
113,466
-0.06(-0.75%)
Sep 28, 2011
8.825
8.825
8.589
8.594
42,788
-0.17(-1.89%)
Sep 27, 2011
8.821
8.907
8.751
8.759
117,119
+0.09(+1.08%)
Sep 26, 2011
8.580
8.666
8.431
8.666
67,949
+0.12(+1.44%)
Sep 23, 2011
8.435
8.569
8.435
8.542
271,205
+0.06(+0.70%)
Sep 22, 2011
8.541
8.581
8.376
8.483
259,263
-0.28(-3.16%)
Sep 21, 2011
8.950
9.021
8.759
8.759
186,153
-0.18(-1.98%)
Sep 20, 2011
9.069
9.107
8.931
8.936
203,403
-0.07(-0.77%)
Sep 19, 2011
8.887
9.050
8.832
9.006
471,629
-0.02(-0.18%)
Sep 16, 2011
9.041
9.058
8.994
9.022
248,852
+0.05(+0.57%)
Sep 15, 2011
8.967
8.997
8.878
8.971
247,609
+0.10(+1.09%)
Sep 14, 2011
8.769
8.960
8.735
8.875
72,124
+0.15(+1.73%)
Sep 13, 2011
8.658
8.751
8.586
8.724
163,727
+0.13(+1.56%)
Sep 12, 2011
8.392
8.592
8.392
8.590
102,136
+0.13(+1.49%)
Sep 09, 2011
8.647
8.647
8.455
8.464
37,640
-0.24(-2.80%)
Sep 08, 2011
8.683
8.819
8.683
8.708
108,816
-0.06(-0.71%)
Sep 07, 2011
8.655
8.770
8.654
8.770
91,053
+0.24(+2.76%)
Sep 06, 2011
8.332
8.535
8.293
8.535
163,407
-0.01(-0.06%)
Sep 02, 2011
8.570
8.661
8.529
8.540
110,646
-0.23(-2.58%)
Sep 01, 2011
8.887
8.961
8.762
8.767
103,154
-0.15(-1.69%)
Aug 31, 2011
8.962
9.008
8.852
8.917
282,219
-0.02(-0.19%)
Aug 30, 2011
8.825
8.935
8.757
8.935
52,383
+0.11(+1.27%)
Aug 29, 2011
8.642
8.823
8.642
8.823
79,341
+0.29(+3.37%)
Aug 26, 2011
8.297
8.550
8.223
8.535
206,400
+0.18(+2.16%)
Aug 25, 2011
8.568
8.568
8.343
8.355
50,027
-0.14(-1.69%)
Aug 24, 2011
8.430
8.504
8.354
8.498
67,858
+0.11(+1.29%)
Aug 23, 2011
8.186
8.417
8.186
8.390
91,591
+0.32(+4.00%)
Aug 22, 2011
8.188
8.223
8.067
8.067
125,457
-0.01(-0.13%)
Aug 19, 2011
8.110
8.313
8.051
8.078
196,815
-0.15(-1.77%)
Aug 18, 2011
8.422
8.422
8.157
8.223
231,597
-0.43(-5.00%)
Aug 17, 2011
8.762
8.793
8.580
8.656
97,893
-0.07(-0.75%)
Aug 16, 2011
8.768
8.768
8.612
8.721
144,169
-0.07(-0.75%)
Aug 15, 2011
8.726
8.787
8.681
8.787
76,871
+0.14(+1.63%)
Aug 12, 2011
8.683
8.683
8.550
8.646
115,323
+0.02(+0.24%)
Aug 11, 2011
8.306
8.655
8.262
8.625
137,684
+0.41(+4.97%)
Aug 10, 2011
8.421
8.477
8.205
8.217
482,100
-0.29(-3.44%)
Aug 09, 2011
8.425
8.539
8.043
8.510
659,141
+0.36(+4.41%)
Aug 08, 2011
8.394
8.557
8.131
8.150
833,894
-0.58(-6.59%)
Aug 05, 2011
8.732
9.040
8.519
8.726
416,186
-0.09(-1.06%)
Aug 04, 2011
9.207
9.207
8.819
8.819
281,384
-0.45(-4.83%)
Aug 03, 2011
9.202
9.267
9.034
9.267
375,823
+0.08(+0.87%)
Aug 02, 2011
9.425
9.439
9.181
9.187
139,662
-0.25(-2.68%)
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
.