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 29, 2017
29.04
29.11
29.04
29.11
686
+0.24(+0.85%)
Sep 28, 2017
29.25
29.35
28.81
28.86
2,592
-0.24(-0.82%)
Sep 27, 2017
29.19
29.33
29.01
29.10
779
+0.15(+0.51%)
Sep 26, 2017
29.28
29.36
28.96
28.96
2,739
-0.24(-0.83%)
Sep 25, 2017
29.20
29.20
29.20
29.20
374
-0.13(-0.44%)
Sep 22, 2017
29.43
29.63
29.05
29.33
3,806
-0.31(-1.03%)
Sep 21, 2017
29.58
29.63
29.54
29.63
704
+0.47(+1.60%)
Sep 20, 2017
29.30
29.63
29.11
29.17
7,837
-0.36(-1.21%)
Sep 19, 2017
29.68
29.68
29.44
29.52
2,306
-0.15(-0.52%)
Sep 18, 2017
29.87
30.17
29.68
29.68
3,484
+0.03(+0.10%)
Sep 15, 2017
29.55
29.83
29.54
29.65
4,962
-0.04(-0.13%)
Sep 14, 2017
29.78
29.78
29.45
29.69
15,584
-0.04(-0.13%)
Sep 13, 2017
29.30
29.81
28.82
29.73
1,656
+0.05(+0.17%)
Sep 12, 2017
29.88
29.39
29.68
2,474
-0.20(-0.68%)
Sep 11, 2017
30.02
30.14
29.67
29.88
15,524
+0.49(+1.67%)
Sep 08, 2017
29.37
30.04
29.37
29.39
2,928
+0.02(+0.08%)
Sep 07, 2017
29.22
29.37
29.20
29.37
2,043
-0.06(-0.20%)
Sep 06, 2017
28.91
29.43
28.81
29.43
5,779
+0.20(+0.67%)
Sep 05, 2017
29.34
29.34
29.23
29.23
2,351
-0.14(-0.49%)
Sep 01, 2017
29.01
29.71
29.01
29.38
2,283
+0.37(+1.27%)
Aug 31, 2017
28.47
29.20
28.47
29.01
4,239
+0.62(+2.20%)
Aug 30, 2017
28.64
28.91
28.38
28.38
3,917
-0.49(-1.71%)
Aug 29, 2017
28.57
28.88
28.44
28.88
4,899
+0.36(+1.25%)
Aug 28, 2017
28.66
29.04
28.21
28.52
22,556
-0.26(-0.89%)
Aug 25, 2017
28.61
28.86
28.14
28.78
15,452
-0.14(-0.50%)
Aug 24, 2017
28.85
29.07
28.51
28.92
9,908
+0.59(+2.07%)
Aug 23, 2017
28.64
29.07
28.33
28.33
6,825
-0.41(-1.44%)
Aug 22, 2017
28.75
28.92
28.52
28.75
7,988
+0.04(+0.13%)
Aug 21, 2017
28.86
29.21
28.58
28.71
14,000
-0.17(-0.60%)
Aug 18, 2017
28.75
28.94
28.38
28.88
9,178
+0.26(+0.91%)
Aug 17, 2017
28.81
29.13
28.62
28.62
5,344
-0.19(-0.67%)
Aug 16, 2017
28.74
29.20
28.74
28.81
1,625
+0.12(+0.44%)
Aug 15, 2017
28.83
29.08
28.69
28.69
2,641
-0.41(-1.42%)
Aug 14, 2017
28.62
29.14
28.62
29.10
2,225
+0.53(+1.85%)
Aug 11, 2017
28.79
28.79
28.57
28.57
564
-0.20(-0.70%)
Aug 10, 2017
28.69
28.78
28.69
28.78
646
-0.13(-0.46%)
Aug 09, 2017
28.81
28.91
28.81
28.91
384
+0.14(+0.49%)
Aug 08, 2017
29.12
29.61
28.77
28.77
1,286
-0.85(-2.85%)
Aug 07, 2017
29.53
29.61
29.50
29.61
1,436
+0.49(+1.68%)
Aug 04, 2017
28.94
29.13
28.94
29.12
6,116
-0.03(-0.10%)
Aug 03, 2017
29.13
29.18
29.13
29.15
650
+0.00(+0.00%)
Aug 02, 2017
29.15
29.15
29.15
29.15
535
+0.22(+0.77%)
Aug 01, 2017
29.02
29.51
28.93
28.93
589
-0.46(-1.56%)
Jul 31, 2017
29.26
29.39
29.26
29.39
538
+0.16(+0.55%)
Jul 28, 2017
28.94
29.44
28.94
29.23
896
+0.37(+1.28%)
Jul 27, 2017
29.10
29.10
28.86
28.86
434
+0.10(+0.36%)
Jul 26, 2017
29.11
29.11
28.57
28.75
4,403
-0.44(-1.49%)
Jul 25, 2017
28.97
29.36
28.97
29.19
1,367
+0.23(+0.80%)
Jul 24, 2017
28.91
29.02
28.91
28.96
837
+0.05(+0.17%)
Jul 21, 2017
28.81
28.99
28.81
28.91
1,690
+0.11(+0.37%)
Jul 20, 2017
28.81
28.81
28.81
28.81
359
+0.47(+1.66%)
Jul 19, 2017
29.09
29.09
28.33
28.33
1,640
-0.48(-1.67%)
Jul 18, 2017
29.13
29.13
28.81
28.81
2,933
+0.21(+0.74%)
Jul 17, 2017
29.41
29.41
28.24
28.60
4,008
+0.39(+1.38%)
Jul 14, 2017
28.96
28.96
28.22
28.22
2,474
-0.50(-1.75%)
Jul 13, 2017
29.10
29.10
28.25
28.72
1,496
+0.41(+1.44%)
Jul 12, 2017
28.31
28.31
28.31
28.31
295
+0.27(+0.98%)
Jul 11, 2017
28.33
28.33
27.98
28.04
698
-0.36(-1.25%)
Jul 10, 2017
28.72
28.72
28.33
28.39
2,752
-0.01(-0.02%)
Jul 07, 2017
28.15
28.40
28.15
28.40
848
+0.07(+0.24%)
Jul 06, 2017
28.14
28.33
28.14
28.33
1,122
-0.09(-0.32%)
Jul 05, 2017
28.47
28.67
28.42
28.42
1,427
-0.08(-0.27%)
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
.