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
)
66.67
+0.60 (+0.91%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Apr 30, 2008
8.269
8.310
8.165
8.186
5,386,122
-0.05(-0.65%)
Apr 29, 2008
8.208
8.263
8.189
8.240
1,495,819
+0.03(+0.34%)
Apr 28, 2008
8.236
8.265
8.205
8.212
1,330,855
-0.01(-0.15%)
Apr 25, 2008
8.238
8.238
8.114
8.224
4,617,251
-0.01(-0.18%)
Apr 24, 2008
8.157
8.309
8.088
8.238
5,151,337
+0.08(+1.01%)
Apr 23, 2008
8.109
8.181
8.084
8.156
1,333,595
+0.09(+1.14%)
Apr 22, 2008
8.116
8.126
8.014
8.064
874,314
-0.11(-1.35%)
Apr 21, 2008
8.141
8.182
8.116
8.174
529,969
+0.03(+0.32%)
Apr 18, 2008
8.231
8.231
8.089
8.148
2,761,154
+0.20(+2.47%)
Apr 17, 2008
7.985
7.985
7.896
7.952
3,656,142
-0.02(-0.27%)
Apr 16, 2008
7.853
7.983
7.853
7.974
2,761,906
+0.22(+2.82%)
Apr 15, 2008
7.773
7.773
7.698
7.755
1,204,855
+0.03(+0.38%)
Apr 14, 2008
7.773
7.796
7.720
7.726
1,395,405
-0.05(-0.66%)
Apr 11, 2008
7.909
7.909
7.760
7.777
623,100
-0.21(-2.61%)
Apr 10, 2008
7.956
8.026
7.891
7.986
4,542,828
+0.12(+1.50%)
Apr 09, 2008
7.946
7.960
7.850
7.868
501,342
-0.10(-1.30%)
Apr 08, 2008
7.959
8.006
7.934
7.972
2,336,050
-0.06(-0.69%)
Apr 07, 2008
8.097
8.114
8.011
8.027
1,941,885
-0.02(-0.23%)
Apr 04, 2008
8.039
8.110
7.982
8.045
6,071,830
+0.02(+0.27%)
Apr 03, 2008
7.975
8.059
7.941
8.024
4,593,145
+0.01(+0.09%)
Apr 02, 2008
8.026
8.080
7.974
8.017
1,131,541
+0.01(+0.09%)
Apr 01, 2008
7.828
8.017
7.821
8.010
1,396,006
+0.28(+3.60%)
Mar 31, 2008
7.687
7.776
7.670
7.731
1,601,841
+0.06(+0.81%)
Mar 28, 2008
7.819
7.819
7.657
7.670
1,683,617
-0.08(-1.02%)
Mar 27, 2008
7.859
7.859
7.744
7.749
2,026,182
-0.14(-1.80%)
Mar 26, 2008
7.901
7.914
7.826
7.891
1,988,340
-0.05(-0.58%)
Mar 25, 2008
7.901
7.962
7.846
7.936
3,397,227
+0.05(+0.66%)
Mar 24, 2008
7.696
7.924
7.691
7.885
550,561
+0.22(+2.91%)
Mar 21, 2008
7.582
7.661
7.497
7.661
2,975,903
+0.00(+0.00%)
Mar 20, 2008
7.582
7.661
7.497
7.661
2,975,903
+0.14(+1.80%)
Mar 19, 2008
7.744
7.744
7.526
7.526
2,198,175
-0.17(-2.24%)
Mar 18, 2008
7.525
7.698
7.501
7.698
1,438,345
+0.30(+4.07%)
Mar 17, 2008
7.352
7.467
7.321
7.397
906,028
-0.13(-1.68%)
Mar 14, 2008
7.735
7.735
7.450
7.523
380,556
-0.18(-2.36%)
Mar 13, 2008
7.546
7.708
7.464
7.705
723,630
+0.10(+1.32%)
Mar 12, 2008
7.673
7.747
7.604
7.604
391,020
-0.03(-0.43%)
Mar 11, 2008
7.490
7.637
7.450
7.637
332,482
+0.28(+3.81%)
Mar 10, 2008
7.504
7.517
7.356
7.357
204,273
-0.15(-1.99%)
Mar 07, 2008
7.488
7.599
7.436
7.507
191,810
-0.02(-0.31%)
Mar 06, 2008
7.687
7.697
7.525
7.530
141,689
-0.17(-2.19%)
Mar 05, 2008
7.691
7.759
7.655
7.699
211,985
+0.04(+0.50%)
Mar 04, 2008
7.575
7.685
7.538
7.661
239,236
-0.01(-0.07%)
Mar 03, 2008
7.693
7.716
7.600
7.666
119,352
-0.05(-0.64%)
Feb 29, 2008
7.825
7.831
7.689
7.715
188,804
-0.19(-2.40%)
Feb 28, 2008
7.936
7.960
7.883
7.904
226,830
-0.08(-0.94%)
Feb 27, 2008
7.893
8.007
7.888
7.980
375,099
+0.03(+0.34%)
Feb 26, 2008
7.857
8.008
7.847
7.953
353,478
+0.06(+0.81%)
Feb 25, 2008
7.814
7.906
7.784
7.889
607,549
+0.11(+1.46%)
Feb 22, 2008
7.828
7.828
7.687
7.776
682,955
-0.02(-0.20%)
Feb 21, 2008
7.982
7.982
7.784
7.791
147,528
-0.08(-0.98%)
Feb 20, 2008
7.783
7.906
7.775
7.868
915,382
+0.06(+0.72%)
Feb 19, 2008
8.022
8.022
7.797
7.812
236,323
-0.06(-0.78%)
Feb 18, 2008
7.893
7.893
7.808
7.873
377,446
+0.00(+0.00%)
Feb 15, 2008
7.893
7.893
7.808
7.873
377,446
-0.03(-0.39%)
Feb 14, 2008
8.053
8.053
7.894
7.904
350,634
-0.13(-1.66%)
Feb 13, 2008
7.967
8.040
7.943
8.037
380,799
+0.17(+2.21%)
Feb 12, 2008
7.914
7.960
7.826
7.863
284,478
+0.00(+0.03%)
Feb 11, 2008
7.840
7.878
7.782
7.861
172,825
+0.05(+0.68%)
Feb 08, 2008
7.819
7.841
7.745
7.808
153,020
+0.04(+0.55%)
Feb 07, 2008
7.653
7.853
7.634
7.766
670,896
+0.04(+0.57%)
Feb 06, 2008
7.851
7.912
7.719
7.722
534,490
-0.12(-1.47%)
Feb 05, 2008
7.932
7.982
7.837
7.837
847,075
-0.24(-2.94%)
Feb 04, 2008
8.175
8.175
8.074
8.074
417,785
-0.10(-1.20%)
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
.