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
)
66.67
+0.60 (+0.91%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Apr 28, 2006
7.927
8.000
7.874
7.884
476,346
-0.08(-1.06%)
Apr 27, 2006
7.866
8.023
7.866
7.968
462,761
+0.04(+0.50%)
Apr 26, 2006
7.925
7.945
7.917
7.929
119,780
+0.02(+0.24%)
Apr 25, 2006
7.909
7.932
7.890
7.910
3,204,121
-0.01(-0.19%)
Apr 24, 2006
7.956
7.956
7.902
7.924
65,069
-0.01(-0.17%)
Apr 21, 2006
8.074
8.074
7.921
7.938
76,169
-0.08(-0.96%)
Apr 20, 2006
8.051
8.066
8.009
8.015
157,980
-0.03(-0.35%)
Apr 19, 2006
8.041
8.049
7.991
8.044
475,594
+0.04(+0.49%)
Apr 18, 2006
7.847
8.005
7.847
8.005
331,465
+0.16(+2.08%)
Apr 17, 2006
7.913
7.913
7.801
7.841
202,285
-0.05(-0.68%)
Apr 13, 2006
7.870
7.917
7.847
7.895
211,534
+0.04(+0.45%)
Apr 12, 2006
7.837
7.868
7.840
7.859
60,283
+0.02(+0.29%)
Apr 11, 2006
7.956
7.956
7.825
7.837
351,328
-0.07(-0.93%)
Apr 10, 2006
7.949
7.954
7.902
7.911
189,995
-0.03(-0.44%)
Apr 07, 2006
8.077
8.107
7.936
7.945
283,460
-0.07(-0.93%)
Apr 06, 2006
8.032
8.032
7.971
8.020
2,055,665
+0.01(+0.09%)
Apr 05, 2006
7.962
8.023
7.957
8.013
1,308,587
+0.05(+0.60%)
Apr 04, 2006
7.951
7.999
7.930
7.965
574,101
+0.03(+0.37%)
Apr 03, 2006
8.009
8.011
7.924
7.936
558,307
-0.02(-0.28%)
Mar 31, 2006
7.940
7.982
7.936
7.958
149,413
+0.00(+0.06%)
Mar 30, 2006
8.013
8.013
7.919
7.953
334,714
+0.02(+0.24%)
Mar 29, 2006
7.845
7.963
7.841
7.934
273,679
+0.11(+1.39%)
Mar 28, 2006
7.840
7.898
7.812
7.825
904,999
-0.04(-0.45%)
Mar 27, 2006
7.871
7.876
7.843
7.861
214,332
+0.01(+0.07%)
Mar 24, 2006
7.829
7.859
7.816
7.855
323,973
+0.05(+0.65%)
Mar 23, 2006
7.785
7.815
7.785
7.804
221,986
-0.02(-0.27%)
Mar 22, 2006
7.782
7.831
7.735
7.825
430,098
+0.04(+0.53%)
Mar 21, 2006
7.835
7.916
7.782
7.783
8,539,708
-0.07(-0.90%)
Mar 20, 2006
7.849
7.866
7.833
7.854
269,679
+0.03(+0.35%)
Mar 17, 2006
7.796
7.848
7.796
7.827
74,111
+0.00(+0.01%)
Mar 16, 2006
7.884
7.906
7.826
7.826
268,615
-0.03(-0.44%)
Mar 15, 2006
7.825
7.862
7.797
7.860
1,263,647
+0.06(+0.77%)
Mar 14, 2006
7.719
7.806
7.694
7.801
2,711,647
+0.10(+1.25%)
Mar 13, 2006
7.729
7.758
7.694
7.705
11,419,012
+0.01(+0.08%)
Mar 10, 2006
7.612
7.707
7.610
7.699
4,431,626
+0.04(+0.49%)
Mar 09, 2006
7.700
7.750
7.661
7.661
102,460
-0.05(-0.68%)
Mar 08, 2006
7.664
7.737
7.655
7.714
3,905,021
-0.01(-0.07%)
Mar 07, 2006
7.752
7.752
7.685
7.719
1,990,179
-0.06(-0.73%)
Mar 06, 2006
7.869
7.869
7.750
7.776
404,813
-0.06(-0.72%)
Mar 03, 2006
7.845
7.900
7.830
7.833
209,754
-0.02(-0.30%)
Mar 02, 2006
7.868
7.876
7.822
7.856
125,144
-0.01(-0.15%)
Mar 01, 2006
7.789
7.872
7.789
7.868
181,046
+0.10(+1.26%)
Feb 28, 2006
7.846
7.846
7.742
7.770
298,144
-0.08(-0.96%)
Feb 27, 2006
7.767
7.868
7.767
7.846
165,507
+0.09(+1.11%)
Feb 24, 2006
7.715
7.774
7.715
7.759
77,683
+0.01(+0.12%)
Feb 23, 2006
7.767
7.795
7.732
7.750
246,775
-0.02(-0.22%)
Feb 22, 2006
7.675
7.771
7.675
7.767
274,211
+0.08(+1.01%)
Feb 21, 2006
7.747
7.756
7.676
7.689
111,571
-0.08(-1.01%)
Feb 17, 2006
7.827
7.827
7.756
7.767
178,051
-0.03(-0.38%)
Feb 16, 2006
7.765
7.797
7.757
7.797
102,900
+0.06(+0.77%)
Feb 15, 2006
7.648
7.745
7.648
7.738
200,782
+0.05(+0.68%)
Feb 14, 2006
7.597
7.696
7.597
7.686
1,021,889
+0.07(+0.89%)
Feb 13, 2006
7.697
7.697
7.590
7.617
211,685
-0.07(-0.90%)
Feb 10, 2006
7.641
7.690
7.592
7.687
231,652
+0.03(+0.34%)
Feb 09, 2006
7.711
7.752
7.659
7.661
320,516
-0.04(-0.58%)
Feb 08, 2006
7.624
7.706
7.624
7.706
261,701
+0.09(+1.14%)
Feb 07, 2006
7.622
7.682
7.610
7.619
82,354
-0.05(-0.63%)
Feb 06, 2006
7.707
7.713
7.646
7.667
132,428
-0.02(-0.23%)
Feb 03, 2006
7.698
7.718
7.666
7.685
319,186
-0.07(-0.86%)
Feb 02, 2006
7.827
7.837
7.737
7.751
124,821
-0.10(-1.25%)
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
.