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
Organics ETF
(NQ:
ORG
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2017
32.33
32.77
32.13
32.17
4,656
+0.35(+1.08%)
Nov 29, 2017
31.98
32.39
31.83
31.83
1,333
+0.04(+0.13%)
Nov 28, 2017
32.04
32.16
31.69
31.79
3,741
-0.19(-0.59%)
Nov 27, 2017
31.97
31.99
31.75
31.97
3,729
+0.13(+0.40%)
Nov 24, 2017
32.34
32.34
31.85
31.85
1,331
-0.12(-0.38%)
Nov 22, 2017
31.62
32.10
31.62
31.97
1,282
+0.24(+0.75%)
Nov 21, 2017
31.69
31.87
31.44
31.73
2,625
+0.16(+0.49%)
Nov 20, 2017
31.33
31.67
30.83
31.58
9,013
+0.98(+3.21%)
Nov 17, 2017
31.26
31.26
30.53
30.59
5,810
+0.26(+0.85%)
Nov 16, 2017
30.34
30.34
30.34
30.34
334
+0.21(+0.68%)
Nov 15, 2017
29.90
30.13
29.90
30.13
637
+0.28(+0.94%)
Nov 14, 2017
29.85
29.85
29.81
29.85
1,102
+0.00(+0.00%)
Nov 13, 2017
30.31
30.31
29.79
29.85
3,981
-0.16(-0.55%)
Nov 10, 2017
29.92
30.02
29.69
30.02
1,296
+0.33(+1.12%)
Nov 09, 2017
30.01
30.01
29.33
29.68
3,134
-0.81(-2.67%)
Nov 08, 2017
31.19
31.19
30.33
30.50
1,911
+0.05(+0.16%)
Nov 07, 2017
30.45
30.75
30.45
30.45
2,919
+0.00(+0.00%)
Nov 06, 2017
30.47
30.75
30.45
30.45
1,335
-0.39(-1.27%)
Nov 03, 2017
30.62
30.84
30.57
30.84
1,616
-0.22(-0.72%)
Nov 02, 2017
31.03
31.06
31.03
31.06
600
+0.39(+1.28%)
Nov 01, 2017
30.47
30.67
30.47
30.67
563
-0.08(-0.27%)
Oct 31, 2017
31.19
31.19
30.53
30.75
1,528
+0.48(+1.58%)
Oct 30, 2017
30.29
30.29
29.85
30.28
918
-0.41(-1.33%)
Oct 27, 2017
29.75
30.68
29.44
30.68
1,590
+1.01(+3.39%)
Oct 26, 2017
29.65
29.68
29.65
29.68
1,282
-0.47(-1.55%)
Oct 25, 2017
29.96
30.24
29.85
30.15
1,693
-0.09(-0.30%)
Oct 24, 2017
30.38
30.73
30.13
30.24
3,368
+0.18(+0.61%)
Oct 23, 2017
30.65
30.65
30.05
30.05
2,140
+0.26(+0.87%)
Oct 20, 2017
29.69
29.81
29.69
29.80
2,188
-0.41(-1.37%)
Oct 19, 2017
30.48
30.48
29.76
30.21
806
-0.15(-0.49%)
Oct 18, 2017
30.34
30.36
30.34
30.36
499
-0.11(-0.36%)
Oct 17, 2017
30.35
30.49
30.14
30.47
5,912
+0.11(+0.36%)
Oct 16, 2017
30.54
30.54
29.94
30.36
2,097
+0.01(+0.04%)
Oct 13, 2017
30.39
30.39
30.33
30.34
984
+0.46(+1.55%)
Oct 11, 2017
29.88
29.88
29.88
142
+0.60(+2.04%)
Oct 10, 2017
28.93
30.20
28.93
29.28
2,302
+0.48(+1.67%)
Oct 09, 2017
30.11
30.11
28.27
28.80
23,999
-0.16(-0.55%)
Oct 04, 2017
28.96
28.96
28.96
144
+0.07(+0.23%)
Oct 03, 2017
29.37
29.37
28.89
28.89
5,366
-0.17(-0.60%)
Oct 02, 2017
29.24
29.24
29.07
29.07
942
-0.04(-0.14%)
Sep 29, 2017
29.04
29.11
29.04
29.11
686
+0.24(+0.85%)
Sep 28, 2017
29.25
29.35
28.81
28.86
2,592
-0.24(-0.82%)
Sep 27, 2017
29.19
29.33
29.01
29.10
779
+0.15(+0.51%)
Sep 26, 2017
29.28
29.36
28.96
28.96
2,739
-0.24(-0.83%)
Sep 25, 2017
29.20
29.20
29.20
29.20
374
-0.13(-0.44%)
Sep 22, 2017
29.43
29.63
29.05
29.33
3,806
-0.31(-1.03%)
Sep 21, 2017
29.58
29.63
29.54
29.63
704
+0.47(+1.60%)
Sep 20, 2017
29.30
29.63
29.11
29.17
7,837
-0.36(-1.21%)
Sep 19, 2017
29.68
29.68
29.44
29.52
2,306
-0.15(-0.52%)
Sep 18, 2017
29.87
30.17
29.68
29.68
3,484
+0.03(+0.10%)
Sep 15, 2017
29.55
29.83
29.54
29.65
4,962
-0.04(-0.13%)
Sep 14, 2017
29.78
29.78
29.45
29.69
15,584
-0.04(-0.13%)
Sep 13, 2017
29.30
29.81
28.82
29.73
1,656
+0.05(+0.17%)
Sep 12, 2017
29.88
29.39
29.68
2,474
-0.20(-0.68%)
Sep 11, 2017
30.02
30.14
29.67
29.88
15,524
+0.49(+1.67%)
Sep 08, 2017
29.37
30.04
29.37
29.39
2,928
+0.02(+0.08%)
Sep 07, 2017
29.22
29.37
29.20
29.37
2,043
-0.06(-0.20%)
Sep 06, 2017
28.91
29.43
28.81
29.43
5,779
+0.20(+0.67%)
Sep 05, 2017
29.34
29.34
29.23
29.23
2,351
-0.14(-0.49%)
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
.