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
)
65.76
-0.07 (-0.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 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 (%)
Apr 29, 2005
6.470
6.554
6.444
6.545
126,867
+0.06(+0.89%)
Apr 28, 2005
6.557
6.569
6.487
6.487
191,752
-0.09(-1.35%)
Apr 27, 2005
6.544
6.598
6.525
6.576
893,056
-0.00(-0.01%)
Apr 26, 2005
6.610
6.668
6.577
6.577
218,518
-0.06(-0.98%)
Apr 25, 2005
6.627
6.649
6.621
6.642
1,226,487
+0.04(+0.62%)
Apr 22, 2005
6.660
6.660
6.554
6.601
512,442
-0.07(-1.06%)
Apr 21, 2005
6.552
6.693
6.552
6.672
751,424
+0.14(+2.10%)
Apr 20, 2005
6.789
6.789
6.523
6.534
484,323
-0.05(-0.75%)
Apr 19, 2005
6.558
6.645
6.538
6.584
290,282
+0.06(+0.93%)
Apr 18, 2005
6.497
6.544
6.497
6.523
558,469
+0.02(+0.25%)
Apr 15, 2005
6.598
6.610
6.494
6.507
632,962
-0.14(-2.16%)
Apr 14, 2005
6.723
6.733
6.638
6.650
596,080
-0.08(-1.20%)
Apr 13, 2005
6.839
6.919
6.728
6.731
189,266
-0.11(-1.62%)
Apr 12, 2005
6.802
6.841
6.717
6.841
359,930
+0.05(+0.79%)
Apr 11, 2005
6.814
6.824
6.787
6.788
430,087
-0.03(-0.47%)
Apr 08, 2005
6.885
6.890
6.813
6.820
294,398
-0.06(-0.82%)
Apr 07, 2005
6.813
6.876
6.813
6.876
97,697
+0.06(+0.93%)
Apr 06, 2005
6.852
6.875
6.813
6.813
562,250
-0.00(-0.01%)
Apr 05, 2005
6.841
6.841
6.808
6.814
72,862
+0.02(+0.33%)
Apr 04, 2005
6.794
6.816
6.726
6.791
176,028
+0.02(+0.32%)
Apr 01, 2005
6.866
6.867
6.754
6.770
722,924
-0.03(-0.51%)
Mar 31, 2005
6.830
6.840
6.795
6.804
4,281,600
-0.03(-0.49%)
Mar 30, 2005
6.765
6.838
6.759
6.838
3,107,742
+0.11(+1.64%)
Mar 29, 2005
6.805
6.822
6.710
6.727
2,542,405
-0.06(-0.95%)
Mar 28, 2005
6.845
6.845
6.792
6.792
262,129
-0.01(-0.10%)
Mar 24, 2005
6.797
6.848
6.797
6.799
6,365,337
+0.01(+0.22%)
Mar 23, 2005
6.770
6.817
6.765
6.784
126,856
+0.01(+0.09%)
Mar 22, 2005
6.813
6.876
6.778
6.778
1,029,601
-0.06(-0.88%)
Mar 21, 2005
6.813
6.854
6.788
6.838
1,783,939
+0.01(+0.12%)
Mar 18, 2005
6.857
6.873
6.816
6.830
804,840
-0.06(-0.89%)
Mar 17, 2005
6.821
6.906
6.817
6.892
1,570,774
+0.01(+0.19%)
Mar 16, 2005
6.954
6.954
6.859
6.879
399,101
-0.07(-0.95%)
Mar 15, 2005
6.984
7.025
6.938
6.944
313,174
-0.04(-0.53%)
Mar 14, 2005
6.958
6.987
6.945
6.982
70,758
+0.01(+0.17%)
Mar 11, 2005
7.035
7.056
6.944
6.970
121,815
-0.04(-0.60%)
Mar 10, 2005
7.040
7.040
6.961
7.012
395,112
-0.03(-0.41%)
Mar 09, 2005
7.064
7.091
7.024
7.040
286,732
-0.03(-0.39%)
Mar 08, 2005
7.062
7.138
7.062
7.068
206,644
-0.05(-0.75%)
Mar 07, 2005
7.157
7.167
7.078
7.122
828,588
+0.06(+0.82%)
Mar 04, 2005
7.082
7.091
7.043
7.064
506,256
+0.04(+0.62%)
Mar 03, 2005
7.071
7.076
6.986
7.021
448,019
-0.04(-0.59%)
Mar 02, 2005
6.995
7.111
6.995
7.062
443,522
+0.00(+0.04%)
Mar 01, 2005
7.042
7.067
7.025
7.059
247,561
+0.07(+0.99%)
Feb 28, 2005
7.013
7.049
6.954
6.990
128,127
-0.05(-0.76%)
Feb 25, 2005
7.071
7.071
6.988
7.044
202,666
+0.05(+0.75%)
Feb 24, 2005
6.913
6.994
6.905
6.991
522,974
+0.05(+0.77%)
Feb 23, 2005
6.931
6.959
6.899
6.938
516,523
+0.01(+0.14%)
Feb 22, 2005
6.975
7.022
6.920
6.928
338,529
-0.09(-1.22%)
Feb 18, 2005
7.034
7.054
7.008
7.014
96,610
-0.02(-0.25%)
Feb 17, 2005
7.118
7.139
7.031
7.031
305,971
-0.08(-1.14%)
Feb 16, 2005
7.099
7.134
7.092
7.112
277,321
-0.01(-0.18%)
Feb 15, 2005
7.079
7.179
7.079
7.125
409,391
+0.03(+0.40%)
Feb 14, 2005
7.083
7.107
7.078
7.097
484,242
+0.02(+0.23%)
Feb 11, 2005
7.002
7.099
6.949
7.080
410,212
+0.08(+1.16%)
Feb 10, 2005
7.002
7.012
6.950
6.999
517,390
+0.01(+0.12%)
Feb 09, 2005
7.062
7.123
6.987
6.990
429,150
-0.12(-1.64%)
Feb 08, 2005
7.101
7.139
7.101
7.107
519,726
+0.01(+0.13%)
Feb 07, 2005
7.164
7.165
7.075
7.098
461,824
-0.01(-0.16%)
Feb 04, 2005
6.948
7.112
6.948
7.109
615,862
+0.09(+1.28%)
Feb 03, 2005
7.050
7.050
6.988
7.019
961,259
-0.05(-0.75%)
Feb 02, 2005
7.078
7.095
7.042
7.072
549,728
+0.02(+0.33%)
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
.