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
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 31, 2004
6.357
6.361
6.279
6.342
1,153,867
-0.00(-0.04%)
Aug 30, 2004
6.405
6.433
6.344
6.345
924,944
-0.09(-1.40%)
Aug 27, 2004
6.403
6.450
6.403
6.435
435,879
+0.03(+0.54%)
Aug 26, 2004
6.405
6.432
6.387
6.400
349,166
-0.03(-0.43%)
Aug 25, 2004
6.319
6.433
6.272
6.428
2,364,388
+0.09(+1.38%)
Aug 24, 2004
6.399
6.399
6.317
6.341
837,074
-0.01(-0.20%)
Aug 23, 2004
6.379
6.385
6.340
6.354
1,933,133
+0.01(+0.10%)
Aug 20, 2004
6.279
6.369
6.278
6.348
1,785,142
+0.07(+1.05%)
Aug 19, 2004
6.279
6.327
6.259
6.282
1,560,843
-0.04(-0.71%)
Aug 18, 2004
6.184
6.327
6.150
6.327
615,689
+0.13(+2.18%)
Aug 17, 2004
6.169
6.237
6.167
6.192
840,542
+0.03(+0.51%)
Aug 16, 2004
6.113
6.182
6.094
6.161
545,717
+0.09(+1.54%)
Aug 13, 2004
6.031
6.128
6.031
6.067
434,723
+0.01(+0.18%)
Aug 12, 2004
6.102
6.124
6.046
6.056
857,885
-0.09(-1.53%)
Aug 11, 2004
6.175
6.175
6.075
6.150
1,297,234
-0.08(-1.21%)
Aug 10, 2004
6.148
6.230
6.132
6.226
1,253,299
+0.10(+1.65%)
Aug 09, 2004
6.205
6.205
6.119
6.124
1,383,635
-0.01(-0.24%)
Aug 06, 2004
6.271
6.274
6.120
6.139
1,738,894
-0.15(-2.34%)
Aug 05, 2004
6.503
6.510
6.280
6.286
2,374,793
-0.11(-1.76%)
Aug 04, 2004
6.416
6.438
6.355
6.399
1,411,695
-0.02(-0.30%)
Aug 03, 2004
6.510
6.510
6.416
6.418
823,200
-0.11(-1.63%)
Aug 02, 2004
6.487
6.553
6.414
6.524
943,442
+0.01(+0.21%)
Jul 30, 2004
6.484
6.548
6.471
6.510
1,308,795
+0.01(+0.15%)
Jul 29, 2004
6.476
6.510
6.420
6.501
2,126,215
+0.09(+1.35%)
Jul 28, 2004
6.475
6.475
6.328
6.414
1,745,831
-0.04(-0.63%)
Jul 27, 2004
6.366
6.466
6.361
6.455
2,281,143
+0.10(+1.65%)
Jul 26, 2004
6.390
6.416
6.301
6.350
2,390,980
-0.04(-0.57%)
Jul 23, 2004
6.413
6.457
6.368
6.387
1,725,020
-0.12(-1.91%)
Jul 22, 2004
6.544
6.573
6.388
6.511
1,330,763
+0.04(+0.55%)
Jul 21, 2004
6.667
6.675
6.472
6.476
2,743,615
-0.14(-2.07%)
Jul 20, 2004
6.515
6.612
6.512
6.612
1,313,420
+0.10(+1.59%)
Jul 19, 2004
6.560
6.560
6.446
6.508
1,699,584
+0.00(+0.03%)
Jul 16, 2004
6.624
6.635
6.504
6.507
1,002,408
-0.10(-1.45%)
Jul 15, 2004
6.670
6.670
6.586
6.603
715,675
-0.01(-0.14%)
Jul 14, 2004
6.617
6.687
6.586
6.612
778,109
-0.06(-0.92%)
Jul 13, 2004
6.698
6.714
6.658
6.674
453,222
-0.01(-0.21%)
Jul 12, 2004
6.682
6.705
6.630
6.688
1,078,716
-0.03(-0.46%)
Jul 09, 2004
6.687
6.749
6.687
6.719
1,278,735
+0.04(+0.58%)
Jul 08, 2004
6.736
6.774
6.677
6.680
1,271,798
-0.11(-1.57%)
Jul 07, 2004
6.809
6.826
6.772
6.786
807,013
-0.00(-0.06%)
Jul 06, 2004
6.898
6.912
6.759
6.790
1,223,238
-0.13(-1.90%)
Jul 02, 2004
6.980
6.980
6.892
6.922
557,278
-0.04(-0.57%)
Jul 01, 2004
7.051
7.053
6.931
6.962
1,396,665
-0.11(-1.55%)
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%)
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
.