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 (%)
Apr 29, 2011
9.847
9.885
9.847
9.872
33,630
-0.00(-0.05%)
Apr 28, 2011
9.886
9.886
9.837
9.877
101,752
+0.02(+0.16%)
Apr 27, 2011
9.798
9.861
9.778
9.861
47,057
+0.08(+0.78%)
Apr 26, 2011
9.735
9.817
9.719
9.784
73,820
+0.07(+0.73%)
Apr 25, 2011
9.681
9.715
9.681
9.713
119,295
+0.03(+0.34%)
Apr 21, 2011
9.728
9.728
9.654
9.681
127,000
+0.06(+0.58%)
Apr 20, 2011
9.629
9.637
9.579
9.625
84,403
+0.21(+2.21%)
Apr 19, 2011
9.428
9.438
9.378
9.417
54,533
+0.02(+0.21%)
Apr 18, 2011
9.389
9.401
9.299
9.397
169,208
-0.12(-1.26%)
Apr 15, 2011
9.441
9.517
9.441
9.517
54,637
+0.05(+0.57%)
Apr 14, 2011
9.419
9.464
9.419
9.464
15,834
-0.03(-0.33%)
Apr 13, 2011
9.511
9.524
9.441
9.495
67,811
+0.06(+0.62%)
Apr 12, 2011
9.462
9.480
9.415
9.436
160,035
-0.09(-0.97%)
Apr 11, 2011
9.618
9.618
9.505
9.529
99,080
-0.03(-0.30%)
Apr 08, 2011
9.647
9.647
9.536
9.558
21,717
-0.05(-0.51%)
Apr 07, 2011
9.648
9.664
9.589
9.607
25,363
-0.01(-0.14%)
Apr 06, 2011
9.648
9.674
9.589
9.620
82,912
+0.02(+0.19%)
Apr 05, 2011
9.607
9.647
9.583
9.602
48,514
+0.02(+0.22%)
Apr 04, 2011
9.633
9.633
9.561
9.580
52,148
+0.03(+0.28%)
Apr 01, 2011
9.634
9.637
9.553
9.553
110,466
-0.01(-0.09%)
Mar 31, 2011
9.566
9.570
9.529
9.562
79,048
+0.01(+0.08%)
Mar 30, 2011
9.550
9.556
9.520
9.554
189,572
+0.09(+0.97%)
Mar 29, 2011
9.394
9.467
9.359
9.462
42,069
+0.05(+0.51%)
Mar 28, 2011
9.490
9.490
9.415
9.415
133,330
-0.02(-0.21%)
Mar 25, 2011
9.428
9.489
9.424
9.434
90,939
+0.02(+0.26%)
Mar 24, 2011
9.352
9.411
9.316
9.409
63,305
+0.13(+1.37%)
Mar 23, 2011
9.191
9.304
9.140
9.282
69,153
+0.07(+0.72%)
Mar 22, 2011
9.294
9.294
9.216
9.216
101,006
-0.02(-0.26%)
Mar 21, 2011
9.270
9.288
9.206
9.240
268,827
+0.16(+1.81%)
Mar 18, 2011
9.157
9.157
9.070
9.076
324,428
+0.03(+0.32%)
Mar 17, 2011
9.113
9.122
9.045
9.046
373,508
+0.06(+0.71%)
Mar 16, 2011
9.057
9.157
8.945
8.983
417,971
-0.17(-1.82%)
Mar 15, 2011
8.984
9.192
8.887
9.149
485,596
-0.09(-0.92%)
Mar 14, 2011
9.269
9.323
9.194
9.235
143,501
-0.09(-0.97%)
Mar 11, 2011
9.206
9.352
9.148
9.325
656,482
+0.05(+0.53%)
Mar 10, 2011
9.312
9.326
9.244
9.276
217,852
-0.16(-1.70%)
Mar 09, 2011
9.427
9.466
9.395
9.437
270,510
-0.06(-0.66%)
Mar 08, 2011
9.385
9.528
9.375
9.500
271,508
+0.10(+1.05%)
Mar 07, 2011
9.599
9.599
9.348
9.401
61,759
-0.15(-1.52%)
Mar 04, 2011
9.611
9.611
9.512
9.546
90,774
-0.07(-0.72%)
Mar 03, 2011
9.530
9.616
9.530
9.616
88,536
+0.19(+1.96%)
Mar 02, 2011
9.395
9.460
9.395
9.430
162,531
+0.03(+0.33%)
Mar 01, 2011
9.608
9.608
9.378
9.399
204,021
-0.14(-1.42%)
Feb 28, 2011
9.583
9.606
9.494
9.534
114,417
-0.02(-0.21%)
Feb 25, 2011
9.458
9.560
9.458
9.554
161,589
+0.15(+1.60%)
Feb 24, 2011
9.344
9.428
9.289
9.403
205,490
+0.04(+0.39%)
Feb 23, 2011
9.473
9.484
9.277
9.367
344,057
-0.10(-1.05%)
Feb 22, 2011
9.611
9.647
9.446
9.466
492,540
-0.28(-2.88%)
Feb 18, 2011
9.732
9.756
9.710
9.747
137,854
+0.03(+0.28%)
Feb 17, 2011
9.707
9.745
9.663
9.720
205,582
+0.01(+0.11%)
Feb 16, 2011
9.671
9.715
9.671
9.709
69,862
+0.07(+0.70%)
Feb 15, 2011
9.671
9.673
9.617
9.642
45,335
-0.03(-0.34%)
Feb 14, 2011
9.689
9.689
9.656
9.675
73,925
+0.03(+0.30%)
Feb 11, 2011
9.592
9.649
9.542
9.646
155,656
+0.07(+0.69%)
Feb 10, 2011
9.561
9.600
9.509
9.580
428,645
+0.01(+0.08%)
Feb 09, 2011
9.625
9.625
9.572
9.572
72,502
-0.02(-0.26%)
Feb 08, 2011
9.611
9.611
9.541
9.596
183,213
+0.04(+0.40%)
Feb 07, 2011
9.530
9.606
9.530
9.558
353,319
+0.05(+0.51%)
Feb 04, 2011
9.467
9.509
9.451
9.509
64,893
+0.05(+0.54%)
Feb 03, 2011
9.443
9.471
9.365
9.458
317,085
+0.02(+0.22%)
Feb 02, 2011
9.434
9.459
9.413
9.437
50,580
-0.02(-0.18%)
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
.