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 (%)
Jun 30, 2004
7.067
7.102
7.020
7.072
1,267,173
+0.04(+0.62%)
Jun 29, 2004
6.982
7.032
6.980
7.028
1,005,876
+0.05(+0.77%)
Jun 28, 2004
7.025
7.085
6.950
6.975
1,335,388
-0.03(-0.41%)
Jun 25, 2004
6.969
7.026
6.963
7.003
935,349
+0.04(+0.52%)
Jun 24, 2004
7.014
7.014
6.949
6.967
1,019,750
-0.02(-0.27%)
Jun 23, 2004
6.902
6.988
6.848
6.986
1,403,602
+0.10(+1.47%)
Jun 22, 2004
6.811
6.885
6.778
6.885
1,075,247
+0.07(+0.96%)
Jun 21, 2004
6.908
6.918
6.812
6.819
671,740
-0.03(-0.50%)
Jun 18, 2004
6.840
6.899
6.804
6.854
735,330
+0.01(+0.14%)
Jun 17, 2004
6.869
6.870
6.815
6.844
626,649
-0.05(-0.73%)
Jun 16, 2004
6.898
6.905
6.850
6.894
946,911
+0.01(+0.09%)
Jun 15, 2004
6.850
6.928
6.850
6.888
452,066
+0.09(+1.35%)
Jun 14, 2004
6.838
6.885
6.777
6.797
2,196,742
-0.10(-1.39%)
Jun 10, 2004
6.944
6.944
6.868
6.893
613,931
+0.02(+0.31%)
Jun 09, 2004
7.036
7.036
6.869
6.871
1,198,958
-0.12(-1.65%)
Jun 08, 2004
7.004
7.004
6.920
6.986
1,167,741
+0.02(+0.22%)
Jun 07, 2004
6.876
6.974
6.869
6.970
1,275,266
+0.13(+1.97%)
Jun 04, 2004
6.873
6.889
6.824
6.835
721,456
+0.07(+1.01%)
Jun 03, 2004
6.895
6.895
6.767
6.767
2,286,924
-0.11(-1.57%)
Jun 02, 2004
6.911
6.918
6.831
6.875
834,762
+0.00(+0.03%)
Jun 01, 2004
6.799
6.880
6.799
6.873
765,391
+0.01(+0.13%)
May 28, 2004
6.846
6.873
6.816
6.865
478,658
+0.02(+0.28%)
May 27, 2004
6.809
6.873
6.786
6.846
1,519,220
+0.02(+0.32%)
May 26, 2004
6.748
6.825
6.748
6.824
2,184,024
+0.03(+0.51%)
May 25, 2004
6.579
6.796
6.579
6.790
1,663,743
+0.15(+2.27%)
May 24, 2004
6.700
6.712
6.609
6.639
856,729
+0.04(+0.63%)
May 21, 2004
6.559
6.624
6.555
6.598
626,649
+0.04(+0.69%)
May 20, 2004
6.567
6.598
6.522
6.553
834,762
+0.00(+0.00%)
May 19, 2004
6.650
6.685
6.547
6.553
1,753,925
+0.00(+0.00%)
May 18, 2004
6.586
6.591
6.520
6.553
965,410
+0.07(+1.11%)
May 17, 2004
6.559
6.559
6.426
6.481
2,084,592
-0.09(-1.32%)
May 14, 2004
6.621
6.643
6.530
6.567
758,454
-0.09(-1.36%)
May 13, 2004
6.612
6.692
6.595
6.658
1,316,889
+0.02(+0.25%)
May 12, 2004
6.660
6.660
6.483
6.642
2,664,995
-0.02(-0.27%)
May 11, 2004
6.617
6.665
6.579
6.660
1,660,274
+0.11(+1.73%)
May 10, 2004
6.573
6.585
6.485
6.547
3,576,065
-0.06(-0.97%)
May 07, 2004
6.681
6.756
6.610
6.611
3,423,449
-0.08(-1.18%)
May 06, 2004
6.738
6.738
6.621
6.689
2,802,580
-0.07(-1.07%)
May 05, 2004
6.743
6.786
6.736
6.762
902,976
+0.03(+0.40%)
May 04, 2004
6.713
6.796
6.665
6.735
1,029,000
+0.04(+0.54%)
May 03, 2004
6.639
6.748
6.628
6.699
1,719,239
+0.08(+1.19%)
Apr 30, 2004
6.784
6.784
6.620
6.620
1,738,894
-0.14(-2.12%)
Apr 29, 2004
6.926
6.926
6.710
6.764
2,891,606
-0.09(-1.31%)
Apr 28, 2004
6.984
7.026
6.842
6.854
2,099,623
-0.16(-2.23%)
Apr 27, 2004
7.080
7.084
6.988
7.010
441,660
-0.01(-0.10%)
Apr 26, 2004
7.092
7.106
7.006
7.017
950,380
-0.04(-0.61%)
Apr 23, 2004
7.035
7.071
7.008
7.060
601,213
+0.05(+0.74%)
Apr 22, 2004
6.851
7.047
6.851
7.008
1,623,276
+0.13(+1.85%)
Apr 21, 2004
6.833
6.898
6.804
6.881
2,181,711
+0.06(+0.84%)
Apr 20, 2004
6.984
7.032
6.820
6.824
1,179,303
-0.14(-2.00%)
Apr 19, 2004
6.925
6.978
6.866
6.963
2,193,273
+0.07(+0.99%)
Apr 16, 2004
6.844
6.925
6.774
6.895
2,133,152
-0.01(-0.21%)
Apr 15, 2004
7.000
7.009
6.847
6.910
3,783,021
-0.07(-1.02%)
Apr 14, 2004
6.967
7.036
6.941
6.981
2,567,876
-0.02(-0.25%)
Apr 13, 2004
7.179
7.179
6.979
6.998
2,575,969
-0.12(-1.68%)
Apr 12, 2004
7.127
7.168
7.057
7.117
692,551
+0.03(+0.38%)
Apr 08, 2004
7.192
7.195
7.059
7.091
667,115
+0.02(+0.29%)
Apr 07, 2004
7.041
7.109
7.023
7.070
933,037
-0.03(-0.45%)
Apr 06, 2004
7.134
7.137
7.083
7.102
773,484
-0.06(-0.87%)
Apr 05, 2004
7.136
7.165
7.072
7.164
1,195,490
+0.07(+1.05%)
Apr 02, 2004
7.046
7.092
7.027
7.090
1,668,367
+0.15(+2.17%)
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
.