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 (%)
Sep 28, 2018
30.75
30.87
30.74
30.83
3,803
+0.03(+0.11%)
Sep 27, 2018
30.78
30.80
30.75
30.79
4,304
-0.24(-0.78%)
Sep 26, 2018
31.05
31.13
31.04
31.04
1,653
+0.05(+0.17%)
Sep 25, 2018
30.98
30.98
30.88
30.98
1,076
+0.35(+1.15%)
Sep 24, 2018
30.67
30.87
30.63
30.63
4,767
-0.25(-0.80%)
Sep 21, 2018
30.78
30.88
30.78
30.88
825
+0.03(+0.09%)
Sep 20, 2018
30.74
30.85
30.70
30.85
3,960
+0.38(+1.25%)
Sep 19, 2018
30.42
30.47
30.42
30.47
1,273
-0.03(-0.10%)
Sep 18, 2018
30.44
30.50
30.41
30.50
2,445
-0.02(-0.07%)
Sep 17, 2018
30.52
30.53
30.50
30.52
2,087
+0.02(+0.07%)
Sep 14, 2018
30.52
30.59
30.43
30.50
2,166
-0.08(-0.25%)
Sep 13, 2018
30.58
30.58
30.18
30.58
1,661
-0.03(-0.10%)
Sep 12, 2018
30.60
30.62
30.60
30.61
1,049
-0.08(-0.26%)
Sep 11, 2018
30.71
30.77
30.66
30.69
1,607
-0.30(-0.96%)
Sep 10, 2018
30.99
30.99
30.99
30.99
450
+0.22(+0.72%)
Sep 07, 2018
30.75
30.77
30.73
30.76
928
-0.10(-0.31%)
Sep 06, 2018
30.90
30.92
30.67
30.86
2,481
-0.13(-0.43%)
Sep 05, 2018
31.02
31.04
30.98
30.99
9,973
-0.22(-0.69%)
Sep 04, 2018
31.22
31.26
31.09
31.21
3,812
-0.27(-0.86%)
Aug 31, 2018
31.48
31.48
31.48
0
+0.18(+0.59%)
Aug 30, 2018
31.26
31.77
31.26
31.30
3,751
-0.17(-0.55%)
Aug 29, 2018
31.61
31.83
31.35
31.47
3,974
+0.29(+0.93%)
Aug 28, 2018
31.60
31.76
31.18
31.18
1,577
-0.12(-0.37%)
Aug 27, 2018
31.50
31.50
31.24
31.30
690
+0.01(+0.03%)
Aug 24, 2018
31.10
31.29
31.10
31.29
1,444
+0.38(+1.22%)
Aug 23, 2018
30.92
30.92
30.87
30.91
1,246
-0.21(-0.69%)
Aug 22, 2018
30.90
31.12
30.90
31.12
3,320
+0.39(+1.26%)
Aug 21, 2018
31.05
31.05
30.60
30.73
983
+0.13(+0.41%)
Aug 20, 2018
30.40
30.96
30.40
30.61
2,589
+0.06(+0.19%)
Aug 17, 2018
30.29
30.55
30.17
30.55
1,857
+0.23(+0.77%)
Aug 16, 2018
30.31
30.54
30.18
30.32
4,890
+0.32(+1.07%)
Aug 15, 2018
29.98
30.00
29.97
30.00
1,583
-0.33(-1.09%)
Aug 14, 2018
30.45
30.45
30.31
30.33
863
+0.36(+1.20%)
Aug 13, 2018
30.00
30.51
29.97
29.97
713
-0.19(-0.64%)
Aug 10, 2018
30.15
30.23
30.15
30.16
3,301
-0.29(-0.95%)
Aug 09, 2018
30.87
31.01
30.43
30.45
1,269
-0.16(-0.51%)
Aug 08, 2018
30.63
30.63
30.45
30.61
1,396
-0.61(-1.96%)
Aug 07, 2018
30.63
31.27
30.63
31.22
2,063
+0.63(+2.05%)
Aug 06, 2018
30.44
31.03
30.44
30.59
1,328
-0.19(-0.62%)
Aug 03, 2018
30.70
30.78
30.58
30.78
2,785
+0.02(+0.08%)
Aug 02, 2018
30.47
30.76
30.44
30.76
1,136
+0.22(+0.71%)
Aug 01, 2018
30.63
30.63
30.44
30.54
3,743
-0.51(-1.65%)
Jul 31, 2018
30.80
31.05
30.80
31.05
1,274
+0.07(+0.21%)
Jul 30, 2018
31.41
31.41
30.80
30.99
11,883
-0.53(-1.68%)
Jul 27, 2018
31.76
31.76
31.44
31.52
1,238
-0.01(-0.03%)
Jul 26, 2018
31.82
31.82
31.44
31.53
1,845
+0.25(+0.80%)
Jul 25, 2018
31.50
31.50
31.14
31.28
1,311
-0.15(-0.46%)
Jul 24, 2018
31.72
31.75
31.29
31.42
2,188
-0.36(-1.14%)
Jul 23, 2018
31.62
32.23
31.20
31.78
3,876
+0.13(+0.41%)
Jul 20, 2018
31.84
31.84
30.97
31.66
8,871
-0.52(-1.60%)
Jul 18, 2018
32.17
32.17
32.17
133
+0.25(+0.77%)
Jul 17, 2018
31.81
32.13
31.81
31.92
1,011
-0.32(-1.00%)
Jul 16, 2018
32.25
32.25
32.25
32.25
730
+0.26(+0.82%)
Jul 12, 2018
31.98
31.98
31.98
144
+0.07(+0.23%)
Jul 11, 2018
31.94
31.94
31.91
31.91
637
-0.14(-0.45%)
Jul 10, 2018
31.86
32.06
31.86
32.06
622
+0.16(+0.50%)
Jul 09, 2018
31.78
31.98
31.78
31.90
1,982
+0.19(+0.59%)
Jul 06, 2018
31.94
31.93
31.71
3,954
-0.22(-0.68%)
Jul 05, 2018
31.39
31.93
31.30
31.93
1,417
+0.56(+1.77%)
Jul 03, 2018
31.37
31.37
31.37
0
-0.24(-0.75%)
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
.