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 28, 2016
24.93
24.93
24.93
24.93
87
-0.02(-0.08%)
Jul 27, 2016
26.27
26.27
24.76
24.95
972
-0.07(-0.27%)
Jul 26, 2016
24.97
25.14
24.96
25.01
14,216
+0.10(+0.38%)
Jul 25, 2016
24.87
24.92
24.79
24.92
1,148
+0.28(+1.13%)
Jul 21, 2016
24.63
24.64
24.64
24.64
71
+0.05(+0.18%)
Jul 20, 2016
24.99
24.99
24.59
24.59
1,568
-0.03(-0.11%)
Jul 19, 2016
25.20
25.20
24.62
24.62
641
-0.06(-0.24%)
Jul 18, 2016
24.68
24.68
24.68
24.68
123
-0.50(-1.97%)
Jul 15, 2016
24.79
25.18
24.70
25.18
908
+0.30(+1.21%)
Jul 14, 2016
24.77
24.96
24.74
24.87
3,700
+0.24(+0.99%)
Jul 13, 2016
25.00
25.00
24.59
24.63
3,709
-0.09(-0.35%)
Jul 12, 2016
24.76
24.76
24.68
24.72
1,501
-0.05(-0.19%)
Jul 11, 2016
24.69
24.76
24.65
24.76
1,054
+0.10(+0.39%)
Jul 08, 2016
24.55
24.67
24.55
24.67
550
+0.32(+1.30%)
Jul 07, 2016
24.24
24.35
23.96
24.35
6,589
+0.50(+2.12%)
Jul 01, 2016
23.59
23.85
23.85
23.85
198
+0.51(+2.18%)
Jun 30, 2016
23.24
23.43
23.24
23.34
3,505
+0.12(+0.50%)
Jun 29, 2016
23.22
23.22
23.22
23.22
374
+0.29(+1.26%)
Jun 28, 2016
23.94
23.94
22.90
22.93
1,725
+0.03(+0.13%)
Jun 27, 2016
22.80
22.90
22.80
22.90
1,296
+0.04(+0.18%)
Jun 24, 2016
22.99
22.99
22.86
22.86
469
-0.67(-2.85%)
Jun 23, 2016
23.51
23.61
23.51
23.53
837
+0.23(+0.98%)
Jun 22, 2016
23.33
23.33
23.31
23.31
452
-0.18(-0.77%)
Jun 21, 2016
23.34
23.49
23.33
23.49
1,672
+0.07(+0.30%)
Jun 20, 2016
23.49
23.49
23.42
23.42
318
+0.23(+0.98%)
Jun 17, 2016
23.21
23.21
23.14
23.19
3,506
+0.06(+0.25%)
Jun 16, 2016
22.82
23.13
22.76
23.13
5,838
+0.11(+0.50%)
Jun 15, 2016
23.15
23.15
23.02
23.02
536
-0.19(-0.82%)
Jun 14, 2016
23.35
23.40
23.14
23.21
7,325
-0.30(-1.26%)
Jun 13, 2016
23.95
23.95
23.51
23.51
10,562
-0.36(-1.52%)
Jun 10, 2016
35.85
35.85
23.81
23.87
6,777
-0.36(-1.50%)
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
.