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
)
65.90
+0.02 (+0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 28, 2008
5.177
5.177
5.132
5.166
41,044
-0.02(-0.42%)
Nov 26, 2008
4.921
5.189
4.741
5.188
134,625
+0.22(+4.53%)
Nov 25, 2008
5.017
5.031
4.758
4.963
115,722
+0.00(+0.09%)
Nov 24, 2008
4.757
5.006
4.738
4.959
277,991
+0.24(+5.00%)
Nov 21, 2008
4.577
4.724
4.400
4.722
283,345
+0.26(+5.75%)
Nov 20, 2008
4.658
4.779
4.460
4.466
308,607
-0.29(-6.13%)
Nov 19, 2008
5.010
5.026
4.750
4.757
107,605
-0.24(-4.81%)
Nov 18, 2008
5.036
5.101
4.878
4.997
117,144
-0.02(-0.38%)
Nov 17, 2008
5.121
5.196
5.017
5.017
167,137
-0.17(-3.25%)
Nov 14, 2008
5.286
5.380
5.123
5.185
162,269
-0.23(-4.23%)
Nov 13, 2008
5.061
5.427
4.845
5.414
401,471
+0.31(+6.01%)
Nov 12, 2008
5.343
5.343
5.103
5.108
382,788
-0.30(-5.58%)
Nov 11, 2008
5.407
5.462
5.319
5.409
226,484
-0.07(-1.28%)
Nov 10, 2008
5.757
5.757
5.433
5.479
267,678
-0.11(-1.92%)
Nov 07, 2008
5.578
5.616
5.516
5.587
132,914
+0.09(+1.70%)
Nov 06, 2008
5.699
5.699
5.439
5.493
164,431
-0.23(-3.99%)
Nov 05, 2008
6.026
6.026
5.685
5.721
186,191
-0.32(-5.24%)
Nov 04, 2008
5.968
6.054
5.804
6.038
234,380
+0.14(+2.33%)
Nov 03, 2008
5.790
5.941
5.790
5.900
216,379
+0.07(+1.16%)
Oct 31, 2008
5.800
5.919
5.658
5.833
212,933
+0.09(+1.64%)
Oct 30, 2008
5.773
5.826
5.691
5.739
125,561
+0.07(+1.25%)
Oct 29, 2008
5.579
5.788
5.423
5.668
345,385
+0.09(+1.60%)
Oct 28, 2008
5.299
5.621
5.133
5.579
439,036
+0.44(+8.46%)
Oct 27, 2008
5.192
5.524
5.105
5.144
274,465
-0.19(-3.47%)
Oct 24, 2008
5.062
5.449
5.017
5.329
446,956
-0.14(-2.50%)
Oct 23, 2008
5.639
5.708
5.214
5.465
1,472,164
-0.03(-0.54%)
Oct 22, 2008
5.772
5.772
5.363
5.495
908,399
-0.26(-4.54%)
Oct 21, 2008
6.053
6.053
5.756
5.756
2,046,392
-0.26(-4.29%)
Oct 20, 2008
6.040
6.098
5.763
6.014
937,604
+0.20(+3.44%)
Oct 17, 2008
5.888
6.054
5.745
5.814
986,845
-0.02(-0.31%)
Oct 16, 2008
5.964
5.964
5.389
5.832
542,884
+0.00(+0.06%)
Oct 15, 2008
5.968
6.097
5.553
5.829
695,789
-0.24(-4.03%)
Oct 14, 2008
6.756
6.833
5.968
6.073
1,660,517
-0.14(-2.20%)
Oct 13, 2008
5.968
6.214
5.928
6.210
1,547,836
+0.59(+10.55%)
Oct 10, 2008
5.535
6.182
5.275
5.618
1,696,174
-0.12(-2.07%)
Oct 09, 2008
6.151
6.208
5.644
5.736
1,055,014
-0.24(-4.02%)
Oct 08, 2008
6.006
6.227
5.862
5.977
1,124,824
-0.11(-1.75%)
Oct 07, 2008
6.573
6.876
5.998
6.083
10,652,419
-0.47(-7.14%)
Oct 06, 2008
6.445
6.582
6.086
6.551
6,943,034
-0.07(-0.99%)
Oct 03, 2008
6.832
6.950
6.617
6.617
1,434,067
-0.13(-1.88%)
Oct 02, 2008
7.059
7.059
6.722
6.743
2,258,008
-0.30(-4.29%)
Oct 01, 2008
7.128
7.128
6.950
7.046
2,953,011
-0.13(-1.86%)
Sep 30, 2008
6.828
7.179
6.828
7.179
1,750,641
+0.33(+4.80%)
Sep 29, 2008
7.221
7.313
6.824
6.850
3,605,501
-0.58(-7.85%)
Sep 26, 2008
7.315
7.434
7.265
7.434
2,252,944
-0.01(-0.10%)
Sep 25, 2008
7.380
7.519
7.362
7.442
3,501,017
+0.10(+1.32%)
Sep 24, 2008
8.218
8.218
7.299
7.345
5,012,352
+0.02(+0.22%)
Sep 23, 2008
7.419
7.514
7.312
7.328
4,714,567
-0.08(-1.03%)
Sep 22, 2008
7.771
7.771
7.405
7.405
2,011,603
-0.29(-3.73%)
Sep 19, 2008
7.992
7.992
7.538
7.692
579,743
+0.25(+3.30%)
Sep 18, 2008
7.429
7.490
7.041
7.446
2,792,995
+0.28(+3.95%)
Sep 17, 2008
7.425
7.429
7.155
7.163
13,459,751
-0.33(-4.46%)
Sep 16, 2008
7.358
7.537
7.299
7.498
4,914,725
+0.05(+0.67%)
Sep 15, 2008
7.463
7.643
7.422
7.448
4,015,286
-0.24(-3.11%)
Sep 12, 2008
7.677
7.715
7.577
7.687
6,320,177
+0.01(+0.08%)
Sep 11, 2008
7.500
7.682
7.455
7.680
3,218,285
+0.10(+1.32%)
Sep 10, 2008
7.598
7.642
7.515
7.580
3,451,532
+0.06(+0.74%)
Sep 09, 2008
7.731
7.774
7.523
7.525
5,620,064
-0.20(-2.59%)
Sep 08, 2008
7.883
7.883
7.609
7.725
3,285,817
+0.05(+0.71%)
Sep 05, 2008
7.619
7.699
7.539
7.670
5,939,863
+0.01(+0.19%)
Sep 04, 2008
7.882
7.882
7.655
7.655
3,575,290
-0.29(-3.63%)
Sep 03, 2008
7.970
8.011
7.894
7.943
7,938,841
-0.05(-0.63%)
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
.