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
)
70.37
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 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 (%)
Jul 29, 2011
9.435
9.562
9.393
9.480
112,864
-0.03(-0.32%)
Jul 28, 2011
9.467
9.630
9.467
9.511
127,230
-0.01(-0.12%)
Jul 27, 2011
9.694
9.707
9.502
9.522
1,518,129
-0.25(-2.53%)
Jul 26, 2011
9.746
9.791
9.746
9.770
107,214
-0.01(-0.14%)
Jul 25, 2011
9.740
9.826
9.732
9.784
25,128
-0.04(-0.45%)
Jul 22, 2011
9.801
9.840
9.757
9.828
126,715
+0.07(+0.73%)
Jul 21, 2011
9.743
9.804
9.719
9.757
127,607
+0.06(+0.58%)
Jul 20, 2011
9.791
9.792
9.670
9.701
137,375
-0.02(-0.16%)
Jul 19, 2011
9.570
9.730
9.570
9.716
58,617
+0.19(+2.00%)
Jul 18, 2011
9.555
9.555
9.458
9.526
51,171
-0.06(-0.65%)
Jul 15, 2011
9.604
9.604
9.487
9.589
50,530
+0.07(+0.75%)
Jul 14, 2011
9.652
9.652
9.504
9.517
86,318
-0.09(-0.95%)
Jul 13, 2011
9.595
9.702
9.595
9.608
122,106
-0.01(-0.08%)
Jul 12, 2011
9.634
9.659
9.609
9.616
24,693
-0.00(-0.02%)
Jul 11, 2011
9.720
9.750
9.618
9.618
122,586
-0.23(-2.36%)
Jul 08, 2011
9.782
9.851
9.749
9.850
89,257
-0.04(-0.43%)
Jul 07, 2011
9.848
9.921
9.833
9.893
1,494,979
+0.15(+1.52%)
Jul 06, 2011
9.740
9.772
9.714
9.745
85,380
+0.03(+0.29%)
Jul 05, 2011
9.700
9.738
9.667
9.717
178,710
+0.02(+0.20%)
Jul 01, 2011
9.541
9.698
9.541
9.698
121,694
+0.16(+1.69%)
Jun 30, 2011
9.481
9.550
9.474
9.537
121,694
+0.11(+1.20%)
Jun 29, 2011
9.451
9.456
9.371
9.424
53,859
+0.04(+0.44%)
Jun 28, 2011
9.314
9.383
9.312
9.383
72,913
+0.15(+1.58%)
Jun 27, 2011
9.101
9.272
9.101
9.237
261,094
+0.11(+1.20%)
Jun 24, 2011
9.243
9.243
9.126
9.127
31,258
-0.11(-1.23%)
Jun 23, 2011
9.084
9.241
9.043
9.241
52,051
+0.05(+0.49%)
Jun 22, 2011
9.240
9.267
9.195
9.195
52,109
-0.05(-0.52%)
Jun 21, 2011
9.092
9.243
9.065
9.243
291,701
+0.22(+2.43%)
Jun 20, 2011
9.046
9.046
8.940
9.024
33,946
+0.02(+0.22%)
Jun 17, 2011
9.047
9.092
8.986
9.004
98,625
-0.01(-0.06%)
Jun 16, 2011
9.033
9.080
8.935
9.009
319,107
-0.05(-0.53%)
Jun 15, 2011
9.128
9.170
9.045
9.057
147,835
-0.15(-1.63%)
Jun 14, 2011
9.150
9.236
9.150
9.207
98,747
+0.13(+1.43%)
Jun 13, 2011
9.082
9.128
9.054
9.077
73,350
-0.02(-0.21%)
Jun 10, 2011
9.185
9.185
9.093
9.096
248,865
-0.14(-1.48%)
Jun 09, 2011
9.211
9.269
9.195
9.233
51,495
+0.03(+0.32%)
Jun 08, 2011
9.286
9.286
9.183
9.203
72,753
-0.08(-0.91%)
Jun 07, 2011
9.336
9.352
9.288
9.288
145,691
-0.01(-0.09%)
Jun 06, 2011
9.391
9.401
9.293
9.297
227,079
-0.10(-1.10%)
Jun 03, 2011
9.421
9.490
9.393
9.400
142,480
-0.06(-0.59%)
May 24, 2011
9.501
9.501
9.441
9.456
28,597
-0.04(-0.41%)
May 23, 2011
9.551
9.551
9.460
9.495
106,705
-0.14(-1.48%)
May 20, 2011
9.694
9.694
9.630
9.638
24,423
-0.06(-0.58%)
May 19, 2011
9.685
9.719
9.665
9.694
36,302
+0.03(+0.27%)
May 18, 2011
9.573
9.688
9.573
9.668
46,897
+0.10(+1.04%)
May 17, 2011
9.519
9.569
9.502
9.569
186,786
-0.01(-0.06%)
May 16, 2011
9.682
9.695
9.573
9.574
99,241
-0.15(-1.53%)
May 13, 2011
9.791
9.836
9.720
9.722
137,985
-0.10(-1.05%)
May 12, 2011
9.728
9.838
9.697
9.826
124,455
+0.05(+0.53%)
May 11, 2011
9.866
9.866
9.737
9.774
589,391
-0.09(-0.91%)
May 10, 2011
9.803
9.869
9.803
9.863
66,435
+0.09(+0.93%)
May 09, 2011
9.732
9.785
9.707
9.772
31,647
+0.07(+0.72%)
May 06, 2011
9.738
9.824
9.700
9.703
87,224
+0.04(+0.39%)
May 05, 2011
9.658
9.757
9.651
9.665
362,244
-0.06(-0.61%)
May 04, 2011
9.758
9.789
9.670
9.724
96,018
-0.03(-0.31%)
May 03, 2011
9.819
9.826
9.721
9.755
130,360
-0.08(-0.86%)
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
.