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 (%)
Apr 28, 2017
25.87
25.90
25.13
25.90
1,169
+0.09(+0.34%)
Apr 27, 2017
25.81
25.81
25.81
25.81
274
+0.05(+0.18%)
Apr 26, 2017
25.76
25.76
25.76
25.76
411
-0.09(-0.33%)
Apr 25, 2017
25.68
25.88
25.68
25.85
2,754
+0.62(+2.45%)
Apr 21, 2017
25.23
25.23
25.23
41
+0.29(+1.17%)
Apr 20, 2017
24.46
24.94
24.46
24.94
769
-0.31(-1.22%)
Apr 18, 2017
25.24
25.24
25.24
96
-0.23(-0.90%)
Apr 17, 2017
25.46
25.48
25.46
25.47
756
+0.40(+1.61%)
Apr 13, 2017
25.44
25.44
25.07
25.07
315
+0.07(+0.29%)
Apr 12, 2017
24.98
25.05
24.98
25.00
458
+0.30(+1.22%)
Apr 10, 2017
24.70
24.70
24.70
57
-0.02(-0.08%)
Apr 07, 2017
24.43
24.72
24.43
24.72
1,257
+0.09(+0.35%)
Apr 06, 2017
24.30
24.70
24.30
24.63
626
+0.27(+1.10%)
Apr 05, 2017
24.36
24.36
24.36
24.36
1,483
-0.20(-0.82%)
Apr 04, 2017
24.56
24.61
24.28
24.56
837
+0.22(+0.91%)
Mar 31, 2017
24.34
24.34
24.34
2
-0.57(-2.27%)
Mar 30, 2017
24.91
24.91
24.69
24.91
1,789
+1.01(+4.21%)
Mar 29, 2017
23.59
23.90
23.59
23.90
36,742
-0.04(-0.16%)
Mar 28, 2017
24.23
24.23
23.94
23.94
891
-0.24(-0.99%)
Mar 27, 2017
24.02
24.63
24.02
24.18
35,962
-0.14(-0.59%)
Mar 24, 2017
24.07
24.33
24.05
24.32
900
+0.44(+1.85%)
Mar 23, 2017
23.85
23.88
23.85
23.88
1,467
+0.27(+1.16%)
Mar 21, 2017
23.61
23.61
23.61
93
+0.17(+0.71%)
Mar 17, 2017
23.44
23.44
23.44
0
+0.33(+1.41%)
Mar 16, 2017
23.12
23.12
23.12
23.12
208
-0.04(-0.17%)
Mar 14, 2017
23.16
23.16
23.16
26
+0.17(+0.75%)
Mar 13, 2017
23.27
23.27
22.98
22.98
456
-0.04(-0.17%)
Mar 10, 2017
23.02
23.02
23.02
23.02
151
+0.13(+0.59%)
Mar 09, 2017
22.89
22.89
22.89
22.89
782
-0.05(-0.21%)
Mar 08, 2017
22.99
22.99
22.90
22.93
1,787
-0.25(-1.07%)
Mar 06, 2017
23.18
23.18
23.18
0
-0.34(-1.43%)
Mar 03, 2017
23.52
23.52
23.52
23.52
267
+0.47(+2.04%)
Mar 02, 2017
23.16
23.35
23.00
23.05
1,377
-0.49(-2.08%)
Mar 01, 2017
23.84
23.84
23.53
23.54
889
-0.08(-0.32%)
Feb 27, 2017
23.61
23.61
23.61
2
+0.04(+0.16%)
Feb 24, 2017
23.48
23.59
23.48
23.58
1,688
-0.02(-0.08%)
Feb 21, 2017
23.60
23.60
23.60
0
-0.03(-0.12%)
Feb 17, 2017
23.62
23.62
23.62
0
-0.03(-0.12%)
Feb 13, 2017
23.65
23.65
23.65
55
-0.18(-0.76%)
Feb 10, 2017
23.84
23.84
23.84
23.84
369
+0.39(+1.67%)
Feb 08, 2017
23.44
23.44
23.44
172
+0.01(+0.04%)
Feb 07, 2017
23.43
23.43
23.43
23.43
104
-0.03(-0.12%)
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
.