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
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Dec 31, 2010
9.166
9.166
9.101
9.128
502,961
-0.05(-0.52%)
Dec 30, 2010
9.185
9.185
9.147
9.176
36,509
+0.01(+0.06%)
Dec 29, 2010
9.154
9.180
9.152
9.170
43,327
+0.02(+0.24%)
Dec 28, 2010
9.176
9.176
9.132
9.148
31,516
-0.02(-0.20%)
Dec 27, 2010
9.156
9.174
9.095
9.166
40,939
+0.00(+0.05%)
Dec 23, 2010
9.182
9.182
9.140
9.162
144,270
-0.01(-0.12%)
Dec 22, 2010
9.198
9.453
9.162
9.173
779,956
+0.01(+0.08%)
Dec 21, 2010
9.147
9.174
9.121
9.165
87,182
+0.06(+0.70%)
Dec 20, 2010
9.109
9.123
9.054
9.102
58,982
+0.01(+0.10%)
Dec 17, 2010
9.101
9.111
9.070
9.093
69,793
+0.05(+0.51%)
Dec 16, 2010
8.977
9.058
8.968
9.047
231,717
+0.06(+0.62%)
Dec 15, 2010
9.000
9.077
8.980
8.991
204,224
-0.04(-0.42%)
Dec 14, 2010
9.017
9.060
9.008
9.029
117,568
-0.01(-0.12%)
Dec 13, 2010
9.086
9.086
9.033
9.040
368,730
-0.02(-0.21%)
Dec 10, 2010
9.000
9.060
8.991
9.060
84,492
+0.07(+0.81%)
Dec 09, 2010
8.989
9.001
8.947
8.987
131,510
+0.04(+0.50%)
Dec 08, 2010
8.957
8.957
8.898
8.942
54,006
+0.02(+0.23%)
Dec 07, 2010
9.018
9.029
8.922
8.922
359,266
+0.02(+0.21%)
Dec 06, 2010
8.888
8.912
8.868
8.903
66,889
+0.04(+0.41%)
Dec 03, 2010
8.817
8.867
8.817
8.867
28,448
+0.02(+0.25%)
Dec 02, 2010
8.748
8.845
8.748
8.845
84,215
+0.10(+1.10%)
Dec 01, 2010
8.699
8.763
8.699
8.749
194,761
+0.18(+2.13%)
Nov 30, 2010
8.556
8.592
8.534
8.566
54,708
-0.10(-1.18%)
Nov 29, 2010
8.681
8.681
8.577
8.668
102,958
-0.04(-0.42%)
Nov 26, 2010
8.641
8.704
8.641
8.704
113,826
-0.01(-0.09%)
Nov 24, 2010
8.635
8.712
8.712
8.712
51,415
+0.15(+1.79%)
Nov 23, 2010
8.607
8.607
8.512
8.558
134,526
-0.11(-1.22%)
Nov 22, 2010
8.604
8.673
8.584
8.664
62,721
+0.04(+0.48%)
Nov 19, 2010
8.605
8.638
8.584
8.623
31,786
-0.01(-0.17%)
Nov 18, 2010
8.532
8.649
8.532
8.637
194,853
+0.17(+2.06%)
Nov 17, 2010
8.458
8.519
8.458
8.463
180,819
-0.01(-0.08%)
Nov 16, 2010
8.555
8.575
8.435
8.470
168,074
-0.16(-1.81%)
Nov 15, 2010
8.676
8.676
8.626
8.626
60,015
-0.00(-0.04%)
Nov 12, 2010
8.708
8.726
8.590
8.630
223,036
-0.12(-1.42%)
Nov 11, 2010
8.715
8.769
8.643
8.755
176,386
-0.07(-0.75%)
Nov 10, 2010
8.747
8.821
8.729
8.821
78,079
+0.05(+0.52%)
Nov 09, 2010
8.891
8.891
8.749
8.776
99,896
-0.06(-0.63%)
Nov 08, 2010
8.807
8.845
8.786
8.831
98,192
-0.00(-0.02%)
Nov 05, 2010
8.861
8.861
8.798
8.833
90,789
+0.01(+0.11%)
Nov 04, 2010
8.805
8.826
8.784
8.823
148,341
+0.14(+1.58%)
Nov 03, 2010
8.672
8.710
8.624
8.686
34,837
+0.01(+0.16%)
Nov 02, 2010
8.609
8.672
8.609
8.672
53,580
+0.13(+1.48%)
Nov 01, 2010
8.633
8.642
8.545
8.545
56,723
-0.05(-0.56%)
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%)
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
.