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 (%)
Dec 30, 2011
9.035
9.061
9.034
9.054
31,462
+0.02(+0.20%)
Dec 29, 2011
9.001
9.052
9.001
9.035
28,469
+0.06(+0.68%)
Dec 28, 2011
9.101
9.101
8.964
8.975
37,265
-0.10(-1.15%)
Dec 27, 2011
9.052
9.105
9.052
9.079
31,507
+0.03(+0.30%)
Dec 23, 2011
9.044
9.052
9.009
9.052
23,508
+0.14(+1.53%)
Dec 21, 2011
8.988
8.988
8.826
8.916
28,537
-0.09(-1.02%)
Dec 20, 2011
8.888
9.008
8.888
9.008
54,470
+0.26(+3.00%)
Dec 19, 2011
8.917
8.917
8.729
8.745
67,510
-0.12(-1.32%)
Dec 16, 2011
8.866
8.954
8.835
8.862
119,977
+0.06(+0.72%)
Dec 15, 2011
8.896
8.896
8.784
8.799
48,382
+0.00(+0.04%)
Dec 14, 2011
8.866
8.866
8.756
8.795
46,475
-0.13(-1.45%)
Dec 13, 2011
9.110
9.110
8.899
8.925
52,469
-0.11(-1.21%)
Dec 12, 2011
9.048
9.048
8.975
9.034
39,351
-0.12(-1.29%)
Dec 09, 2011
9.026
9.158
9.026
9.153
41,817
+0.17(+1.84%)
Dec 08, 2011
9.123
9.135
8.987
8.987
248,566
-0.13(-1.46%)
Dec 07, 2011
9.147
9.147
9.035
9.120
62,732
-0.04(-0.39%)
Dec 06, 2011
9.220
9.220
9.126
9.156
81,067
-0.02(-0.16%)
Dec 05, 2011
9.204
9.243
9.165
9.171
72,150
+0.08(+0.89%)
Dec 02, 2011
9.147
9.197
9.086
9.091
137,760
-0.01(-0.08%)
Dec 01, 2011
9.032
9.119
9.014
9.098
304,609
+0.05(+0.50%)
Nov 30, 2011
8.902
9.053
8.902
9.052
362,215
+0.33(+3.75%)
Nov 29, 2011
8.812
8.812
8.706
8.724
46,829
-0.00(-0.05%)
Nov 28, 2011
8.675
8.764
8.675
8.729
108,477
+0.26(+3.06%)
Nov 25, 2011
8.536
8.572
8.469
8.469
42,240
-0.09(-1.01%)
Nov 23, 2011
8.635
8.651
8.526
8.556
133,125
-0.15(-1.72%)
Nov 22, 2011
8.689
8.753
8.662
8.706
248,395
-0.02(-0.26%)
Nov 21, 2011
8.780
8.780
8.657
8.729
185,160
-0.18(-1.97%)
Nov 18, 2011
9.015
9.015
8.890
8.904
194,328
-0.04(-0.45%)
Nov 17, 2011
9.110
9.110
8.920
8.944
83,030
-0.18(-2.02%)
Nov 16, 2011
9.199
9.267
9.114
9.129
126,686
-0.15(-1.59%)
Nov 15, 2011
9.196
9.314
9.160
9.276
88,133
+0.10(+1.06%)
Nov 14, 2011
9.275
9.275
9.154
9.179
35,287
-0.07(-0.76%)
Nov 11, 2011
9.174
9.261
9.163
9.249
43,986
+0.16(+1.79%)
Nov 10, 2011
9.174
9.174
9.018
9.086
118,923
+0.02(+0.19%)
Nov 09, 2011
9.283
9.283
9.061
9.069
332,293
-0.35(-3.72%)
Nov 08, 2011
9.403
9.438
9.285
9.419
85,599
+0.11(+1.21%)
Nov 07, 2011
9.241
9.307
9.197
9.306
158,263
+0.03(+0.28%)
Nov 04, 2011
9.183
9.296
9.182
9.280
41,874
-0.05(-0.52%)
Nov 03, 2011
9.209
9.328
9.115
9.328
49,615
+0.22(+2.40%)
Nov 02, 2011
9.115
9.145
9.045
9.109
169,109
+0.11(+1.20%)
Nov 01, 2011
9.014
9.105
8.965
9.001
184,293
-0.28(-3.06%)
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%)
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
.