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 (%)
May 31, 2019
25.91
25.91
25.43
25.70
3,886
-0.16(-0.60%)
May 30, 2019
25.85
25.85
25.85
25.85
230
+0.05(+0.20%)
May 29, 2019
26.09
26.22
25.80
25.80
1,265
-0.65(-2.44%)
May 28, 2019
26.29
26.45
26.27
26.45
1,524
-0.04(-0.14%)
May 24, 2019
26.49
26.49
26.28
26.48
1,431
-0.05(-0.17%)
May 23, 2019
26.57
26.57
26.46
26.53
5,289
-0.16(-0.60%)
May 22, 2019
26.69
26.69
26.69
26.69
4,286
+0.01(+0.04%)
May 21, 2019
26.69
26.79
26.68
26.68
1,725
+0.27(+1.02%)
May 20, 2019
26.41
26.41
26.41
26.41
178
-0.07(-0.26%)
May 17, 2019
26.48
26.48
26.48
26.48
204
-0.26(-0.99%)
May 16, 2019
26.88
26.88
26.67
26.75
733
-0.14(-0.50%)
May 15, 2019
26.71
26.88
26.70
26.88
1,200
+0.17(+0.65%)
May 14, 2019
26.88
26.88
26.71
26.71
564
+0.56(+2.13%)
May 13, 2019
26.63
26.66
26.15
26.15
1,383
-0.53(-2.00%)
May 10, 2019
26.68
26.68
26.68
26.68
306
-0.03(-0.10%)
May 09, 2019
26.71
26.71
26.71
26.71
871
-0.18(-0.65%)
May 08, 2019
26.86
26.89
26.86
26.89
1,428
+0.09(+0.33%)
May 07, 2019
26.84
26.84
26.80
26.80
616
+0.03(+0.11%)
May 06, 2019
26.77
26.77
26.77
26.77
610
-0.05(-0.20%)
May 03, 2019
26.77
26.89
26.77
26.83
1,431
+0.07(+0.28%)
May 02, 2019
26.61
26.75
26.54
26.75
1,621
+0.11(+0.41%)
May 01, 2019
26.74
26.87
26.64
26.64
1,050
-0.08(-0.31%)
Apr 30, 2019
26.73
26.73
26.73
26.73
247
+0.33(+1.24%)
Apr 29, 2019
26.50
26.50
26.40
26.40
614
+0.31(+1.20%)
Apr 26, 2019
26.18
26.18
26.09
26.09
204
+0.13(+0.49%)
Apr 25, 2019
26.21
26.21
25.96
25.96
769
-0.01(-0.03%)
Apr 24, 2019
26.03
26.14
25.97
25.97
781
+0.07(+0.26%)
Apr 23, 2019
25.90
25.90
25.90
25.90
267
+0.11(+0.42%)
Apr 22, 2019
26.15
26.15
25.79
25.79
1,799
+0.01(+0.03%)
Apr 18, 2019
25.99
26.25
25.79
25.79
920
-0.47(-1.78%)
Apr 17, 2019
26.25
26.25
26.25
26.25
139
-0.17(-0.65%)
Apr 16, 2019
25.97
26.43
25.97
26.43
518
+0.23(+0.88%)
Apr 15, 2019
26.00
26.19
26.00
26.19
443
-0.01(-0.04%)
Apr 12, 2019
26.20
26.20
26.20
26.20
511
+0.06(+0.23%)
Apr 11, 2019
26.04
26.14
26.02
26.14
810
-0.27(-1.04%)
Apr 10, 2019
26.04
26.42
26.04
26.42
845
+0.57(+2.22%)
Apr 09, 2019
26.21
26.21
25.84
25.84
1,485
-0.38(-1.46%)
Apr 08, 2019
26.23
26.23
26.23
161
+0.00(+0.00%)
Apr 05, 2019
25.85
26.23
25.85
26.23
2,147
+0.44(+1.70%)
Apr 04, 2019
25.63
25.81
25.63
25.79
933
-0.10(-0.39%)
Apr 03, 2019
26.18
26.18
25.89
25.89
933
-0.44(-1.67%)
Apr 02, 2019
26.42
26.42
26.33
26.33
454
-0.33(-1.23%)
Apr 01, 2019
26.57
26.69
26.57
26.66
5,265
+0.08(+0.29%)
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%)
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
.