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 (%)
Mar 29, 2019
26.58
26.58
26.53
26.58
1,125
+0.08(+0.29%)
Mar 28, 2019
26.48
26.52
26.48
26.50
481
-0.06(-0.22%)
Mar 27, 2019
26.66
26.77
26.43
26.56
1,919
-0.22(-0.82%)
Mar 26, 2019
26.95
26.95
26.66
26.78
2,960
-0.02(-0.06%)
Mar 25, 2019
26.70
26.86
26.70
26.80
881
+0.01(+0.04%)
Mar 22, 2019
26.93
26.97
26.66
26.79
2,048
-0.27(-1.01%)
Mar 21, 2019
26.96
27.07
26.96
27.06
2,195
-0.11(-0.40%)
Mar 20, 2019
26.96
27.17
26.68
27.17
1,531
-0.01(-0.04%)
Mar 19, 2019
27.07
27.35
27.07
27.18
3,337
+0.08(+0.28%)
Mar 18, 2019
26.95
27.10
26.95
27.10
388
+0.27(+1.02%)
Mar 15, 2019
26.56
26.83
26.56
26.83
1,024
+0.34(+1.29%)
Mar 14, 2019
26.27
26.48
26.26
26.48
9,862
+0.33(+1.28%)
Mar 13, 2019
26.24
26.24
26.09
26.15
507
+0.01(+0.03%)
Mar 12, 2019
26.18
26.27
26.14
26.14
1,468
-0.07(-0.26%)
Mar 11, 2019
26.14
26.21
26.12
26.21
2,328
+0.29(+1.11%)
Mar 08, 2019
25.92
25.92
25.92
25.92
1,126
-0.06(-0.24%)
Mar 07, 2019
26.07
26.11
25.99
25.99
1,027
-0.14(-0.52%)
Mar 06, 2019
26.11
26.20
26.10
26.12
2,102
-0.06(-0.22%)
Mar 05, 2019
26.10
26.18
26.10
26.18
555
+0.18(+0.68%)
Mar 04, 2019
26.02
26.11
25.82
26.01
2,643
+0.13(+0.49%)
Mar 01, 2019
25.84
25.88
25.67
25.88
2,764
+0.30(+1.18%)
Feb 28, 2019
25.58
25.58
25.58
25.58
284
+0.05(+0.19%)
Feb 27, 2019
25.51
25.57
25.39
25.53
1,946
+0.23(+0.93%)
Feb 26, 2019
25.54
25.58
25.29
25.29
4,567
-0.33(-1.30%)
Feb 25, 2019
25.87
25.87
25.61
25.62
1,861
+0.05(+0.18%)
Feb 22, 2019
25.52
25.58
25.52
25.58
1,331
-0.02(-0.06%)
Feb 21, 2019
25.73
25.74
25.48
25.60
2,584
-0.12(-0.46%)
Feb 20, 2019
25.73
25.73
25.63
25.71
2,230
-0.09(-0.34%)
Feb 19, 2019
26.00
26.00
25.74
25.80
5,327
-0.30(-1.16%)
Feb 15, 2019
25.92
26.10
25.81
26.10
2,355
+0.23(+0.91%)
Feb 14, 2019
25.62
25.88
25.56
25.87
2,589
+0.38(+1.49%)
Feb 13, 2019
25.73
25.73
25.49
25.49
982
-0.10(-0.38%)
Feb 12, 2019
25.43
25.60
25.43
25.59
1,214
+0.51(+2.03%)
Feb 11, 2019
25.02
25.08
25.01
25.08
535
+0.04(+0.16%)
Feb 08, 2019
25.26
25.32
24.70
25.04
2,252
-0.51(-2.01%)
Feb 07, 2019
25.64
25.68
25.43
25.55
2,868
-0.25(-0.95%)
Feb 06, 2019
25.75
25.84
25.53
25.80
2,859
-0.14(-0.56%)
Feb 05, 2019
25.87
25.95
25.87
25.94
2,320
+0.17(+0.66%)
Feb 04, 2019
25.76
25.89
25.64
25.77
3,742
+0.05(+0.21%)
Feb 01, 2019
25.66
25.72
25.66
25.72
1,228
+0.17(+0.67%)
Jan 31, 2019
25.51
25.55
25.50
25.55
510
+0.01(+0.04%)
Jan 30, 2019
25.58
25.72
25.28
25.54
7,055
+0.10(+0.38%)
Jan 29, 2019
25.48
25.49
25.44
25.44
1,617
+0.16(+0.65%)
Jan 28, 2019
25.45
25.45
25.25
25.27
1,607
-0.15(-0.61%)
Jan 25, 2019
25.51
25.51
25.43
25.43
2,252
-0.13(-0.50%)
Jan 24, 2019
25.42
25.56
25.42
25.56
422
+0.02(+0.08%)
Jan 23, 2019
25.67
25.67
25.51
25.54
1,055
+0.12(+0.46%)
Jan 22, 2019
25.73
25.73
25.42
25.42
1,631
-0.32(-1.25%)
Jan 18, 2019
25.63
26.05
25.59
25.74
2,150
-0.06(-0.23%)
Jan 17, 2019
25.72
25.80
25.72
25.80
648
+0.08(+0.30%)
Jan 16, 2019
25.65
25.72
25.60
25.72
867
+0.23(+0.92%)
Jan 15, 2019
25.49
25.49
25.49
25.49
199
+0.11(+0.42%)
Jan 14, 2019
25.38
25.38
25.38
25.38
294
-0.09(-0.34%)
Jan 11, 2019
25.69
25.84
25.44
25.47
5,529
-0.10(-0.38%)
Jan 10, 2019
25.65
25.65
25.44
25.57
1,118
+0.15(+0.59%)
Jan 09, 2019
25.42
25.42
25.42
25.42
302
+0.28(+1.11%)
Jan 08, 2019
25.11
25.14
25.11
25.14
928
+0.12(+0.47%)
Jan 07, 2019
24.86
25.06
24.86
25.02
1,940
+0.28(+1.14%)
Jan 04, 2019
24.80
24.99
24.68
24.74
2,867
+0.62(+2.59%)
Jan 03, 2019
24.10
24.20
24.10
24.11
925
+0.10(+0.41%)
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
.