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
)
65.76
-0.07 (-0.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Sep 28, 2007
9.214
9.223
9.156
9.170
224,518
-0.03(-0.38%)
Sep 27, 2007
9.216
9.228
9.183
9.204
70,052
+0.04(+0.39%)
Sep 26, 2007
9.166
9.202
9.150
9.169
302,156
+0.07(+0.77%)
Sep 25, 2007
9.024
9.106
9.024
9.099
337,130
+0.04(+0.42%)
Sep 24, 2007
9.095
9.141
9.038
9.061
113,294
-0.01(-0.11%)
Sep 21, 2007
9.076
9.100
9.057
9.071
28,326
+0.04(+0.41%)
Sep 20, 2007
9.052
9.077
9.021
9.034
26,754
-0.03(-0.33%)
Sep 19, 2007
9.114
9.127
9.037
9.064
167,264
+0.04(+0.48%)
Sep 18, 2007
8.823
9.021
8.794
9.021
221,709
+0.23(+2.60%)
Sep 17, 2007
8.822
8.822
8.777
8.793
89,858
-0.06(-0.70%)
Sep 14, 2007
8.779
8.855
8.765
8.855
121,329
+0.01(+0.08%)
Sep 13, 2007
8.933
8.933
8.815
8.847
255,562
+0.03(+0.36%)
Sep 12, 2007
8.839
8.882
8.811
8.816
106,114
-0.01(-0.17%)
Sep 11, 2007
8.783
8.831
8.758
8.831
164,593
+0.10(+1.20%)
Sep 10, 2007
8.801
8.801
8.647
8.727
116,415
-0.00(-0.02%)
Sep 07, 2007
8.798
8.798
8.701
8.729
168,998
-0.17(-1.87%)
Sep 06, 2007
8.935
8.935
8.852
8.895
163,009
+0.01(+0.16%)
Sep 05, 2007
8.909
8.909
8.858
8.881
75,810
-0.07(-0.78%)
Sep 04, 2007
8.865
8.999
8.830
8.950
286,767
+0.10(+1.13%)
Aug 31, 2007
8.895
8.895
8.780
8.850
208,170
+0.12(+1.33%)
Aug 30, 2007
8.633
8.800
8.633
8.734
288,281
+0.02(+0.26%)
Aug 29, 2007
8.573
8.718
8.556
8.711
252,740
+0.20(+2.36%)
Aug 28, 2007
8.671
8.671
8.511
8.511
82,181
-0.20(-2.26%)
Aug 27, 2007
8.790
8.790
8.696
8.708
176,502
-0.06(-0.66%)
Aug 24, 2007
8.617
8.766
8.617
8.766
101,223
+0.12(+1.43%)
Aug 23, 2007
8.710
8.710
8.617
8.642
81,684
-0.04(-0.41%)
Aug 22, 2007
8.685
8.688
8.619
8.678
369,885
+0.11(+1.24%)
Aug 21, 2007
8.535
8.589
8.518
8.571
101,882
+0.04(+0.51%)
Aug 20, 2007
8.606
8.606
8.468
8.528
187,890
+0.03(+0.36%)
Aug 17, 2007
8.554
8.710
8.422
8.497
625,181
+0.16(+1.89%)
Aug 16, 2007
8.303
8.339
8.057
8.339
885,067
-0.02(-0.24%)
Aug 15, 2007
8.463
8.561
8.359
8.359
159,159
-0.15(-1.73%)
Aug 14, 2007
8.705
8.705
8.507
8.507
293,265
-0.16(-1.80%)
Aug 13, 2007
8.710
8.753
8.662
8.663
54,918
+0.01(+0.15%)
Aug 10, 2007
8.634
8.745
8.518
8.650
150,268
-0.06(-0.67%)
Aug 09, 2007
8.774
8.888
8.708
8.708
224,587
-0.16(-1.84%)
Aug 08, 2007
8.740
8.926
8.740
8.871
279,726
+0.16(+1.80%)
Aug 07, 2007
8.606
8.734
8.589
8.715
84,343
+0.07(+0.77%)
Aug 06, 2007
8.551
8.655
8.468
8.648
404,408
+0.11(+1.31%)
Aug 03, 2007
8.586
8.753
8.537
8.537
176,514
-0.22(-2.47%)
Aug 02, 2007
8.685
8.753
8.658
8.753
222,842
+0.07(+0.84%)
Aug 01, 2007
8.585
8.680
8.553
8.680
321,961
+0.04(+0.47%)
Jul 31, 2007
8.868
8.868
8.640
8.640
200,955
-0.12(-1.37%)
Jul 30, 2007
8.746
8.798
8.657
8.760
213,361
+0.04(+0.43%)
Jul 27, 2007
8.856
8.857
8.723
8.723
162,917
-0.11(-1.28%)
Jul 26, 2007
8.871
8.954
8.715
8.836
462,761
-0.16(-1.80%)
Jul 25, 2007
9.070
9.070
8.925
8.998
2,995,627
+0.03(+0.34%)
Jul 24, 2007
9.082
9.099
8.942
8.967
347,721
-0.17(-1.91%)
Jul 23, 2007
9.140
9.181
9.136
9.141
39,136
+0.01(+0.14%)
Jul 20, 2007
9.201
9.201
9.094
9.128
218,656
-0.13(-1.41%)
Jul 19, 2007
9.242
9.259
9.210
9.259
188,202
+0.10(+1.10%)
Jul 18, 2007
9.189
9.189
9.095
9.159
84,065
-0.05(-0.59%)
Jul 17, 2007
9.166
9.243
9.166
9.213
1,894,724
+0.04(+0.48%)
Jul 16, 2007
9.166
9.211
9.152
9.169
159,830
-0.03(-0.32%)
Jul 13, 2007
9.166
9.201
9.133
9.198
397,517
+0.02(+0.25%)
Jul 12, 2007
9.052
9.178
9.052
9.175
121,387
+0.18(+1.95%)
Jul 11, 2007
8.967
9.006
8.952
8.999
104,992
+0.03(+0.32%)
Jul 10, 2007
9.038
9.038
8.962
8.971
142,915
-0.10(-1.11%)
Jul 09, 2007
9.070
9.095
9.044
9.071
3,059,969
+0.01(+0.13%)
Jul 06, 2007
9.036
9.063
9.009
9.059
50,444
+0.02(+0.25%)
Jul 05, 2007
8.967
9.037
8.967
9.037
1,506,433
+0.06(+0.70%)
Jul 03, 2007
8.948
8.981
8.948
8.974
17,331
+0.03(+0.30%)
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
.