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 (%)
Jul 31, 2019
24.16
24.20
24.03
24.06
1,824
-0.39(-1.60%)
Jul 30, 2019
24.48
24.71
24.23
24.45
28,113
+0.14(+0.57%)
Jul 29, 2019
24.31
24.31
24.31
24.31
249
+0.12(+0.51%)
Jul 26, 2019
24.23
24.27
24.03
24.19
4,071
-0.28(-1.15%)
Jul 25, 2019
24.47
24.47
24.47
24.47
2,064
-0.19(-0.76%)
Jul 24, 2019
24.66
24.66
24.55
24.66
6,674
+0.02(+0.09%)
Jul 23, 2019
24.74
24.74
24.64
24.64
429
-0.05(-0.21%)
Jul 22, 2019
24.75
24.75
24.68
24.69
565
-0.17(-0.66%)
Jul 19, 2019
24.85
24.85
24.85
24.85
203
+0.27(+1.09%)
Jul 18, 2019
24.70
24.81
24.58
24.58
1,360
-0.17(-0.68%)
Jul 17, 2019
24.75
24.75
24.75
53
+0.00(+0.00%)
Jul 16, 2019
25.05
25.05
24.70
24.75
2,242
-0.36(-1.42%)
Jul 15, 2019
24.92
25.11
24.92
25.11
928
+0.19(+0.75%)
Jul 12, 2019
24.92
24.92
24.92
171
+0.00(+0.00%)
Jul 11, 2019
25.12
25.12
24.92
24.92
787
-0.14(-0.55%)
Jul 10, 2019
25.33
25.33
25.06
25.06
530
+0.01(+0.05%)
Jul 09, 2019
24.93
25.13
24.93
25.05
1,377
-0.01(-0.05%)
Jul 08, 2019
25.42
25.44
25.06
25.06
3,324
-0.45(-1.75%)
Jul 05, 2019
25.38
25.66
25.38
25.51
2,341
+0.38(+1.50%)
Jul 03, 2019
25.13
25.13
25.13
64
+0.00(+0.00%)
Jul 02, 2019
25.36
25.36
25.09
25.13
3,033
-0.46(-1.80%)
Jul 01, 2019
25.59
25.59
25.59
25.59
534
+0.45(+1.78%)
Jun 28, 2019
25.15
25.15
25.15
152
+0.12(+0.48%)
Jun 27, 2019
24.93
25.03
24.93
25.03
289
-0.07(-0.29%)
Jun 26, 2019
25.64
25.67
25.10
25.10
7,217
-0.68(-2.65%)
Jun 25, 2019
25.78
25.78
25.78
25.78
1,218
+0.17(+0.65%)
Jun 24, 2019
25.98
25.98
25.62
25.62
1,152
-0.30(-1.17%)
Jun 21, 2019
26.09
26.09
25.91
25.92
3,170
+0.01(+0.04%)
Jun 20, 2019
25.99
26.15
25.91
25.91
4,841
-0.09(-0.34%)
Jun 19, 2019
26.00
26.00
26.00
26.00
399
-0.14(-0.55%)
Jun 18, 2019
26.07
26.34
26.07
26.14
2,381
+0.28(+1.10%)
Jun 17, 2019
26.04
26.04
25.86
25.86
317
-0.23(-0.87%)
Jun 14, 2019
26.25
26.25
26.08
26.08
920
-0.26(-0.97%)
Jun 13, 2019
26.26
26.50
26.26
26.34
971
+0.04(+0.15%)
Jun 12, 2019
26.07
26.30
26.04
26.30
1,307
+0.05(+0.17%)
Jun 11, 2019
26.37
26.37
26.04
26.26
920
+0.31(+1.18%)
Jun 10, 2019
25.97
26.26
25.95
25.95
1,505
+0.00(+0.00%)
Jun 07, 2019
25.95
25.95
25.95
209
+0.00(+0.00%)
Jun 06, 2019
25.95
25.95
25.95
25.95
854
-0.06(-0.23%)
Jun 05, 2019
26.01
26.01
26.01
26.01
1,611
+0.29(+1.14%)
Jun 04, 2019
25.55
25.71
25.55
25.71
375
+0.20(+0.77%)
Jun 03, 2019
25.64
25.65
25.52
25.52
1,045
-0.18(-0.70%)
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%)
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
.