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 (%)
Oct 29, 2004
6.807
6.853
6.780
6.805
463,628
+0.01(+0.08%)
Oct 28, 2004
6.824
6.839
6.765
6.800
1,382,791
-0.00(-0.01%)
Oct 27, 2004
6.685
6.807
6.645
6.801
588,495
+0.15(+2.29%)
Oct 26, 2004
6.675
6.675
6.573
6.649
152,615
+0.04(+0.65%)
Oct 25, 2004
6.573
6.630
6.573
6.605
811,638
-0.01(-0.10%)
Oct 22, 2004
6.743
6.743
6.607
6.612
499,469
-0.13(-1.92%)
Oct 21, 2004
6.685
6.758
6.668
6.742
737,642
+0.08(+1.16%)
Oct 20, 2004
6.643
6.673
6.590
6.665
619,712
+0.03(+0.51%)
Oct 19, 2004
6.738
6.738
6.631
6.631
751,517
-0.05(-0.74%)
Oct 18, 2004
6.581
6.681
6.571
6.681
1,165,429
+0.08(+1.18%)
Oct 15, 2004
6.584
6.640
6.550
6.603
1,490,316
+0.04(+0.54%)
Oct 14, 2004
6.656
6.656
6.559
6.567
960,785
-0.05(-0.82%)
Oct 13, 2004
6.694
6.721
6.602
6.622
631,274
-0.02(-0.27%)
Oct 12, 2004
6.608
6.658
6.567
6.640
406,975
-0.02(-0.28%)
Oct 11, 2004
6.660
6.665
6.626
6.659
535,311
+0.03(+0.40%)
Oct 08, 2004
6.705
6.727
6.617
6.632
1,523,845
-0.09(-1.34%)
Oct 07, 2004
6.801
6.801
6.722
6.722
761,922
-0.08(-1.14%)
Oct 06, 2004
6.746
6.800
6.724
6.800
270,546
+0.05(+0.79%)
Oct 05, 2004
6.733
6.768
6.718
6.746
482,127
+0.00(+0.05%)
Oct 04, 2004
6.756
6.786
6.733
6.743
764,235
+0.04(+0.63%)
Oct 01, 2004
6.578
6.705
6.578
6.701
1,274,110
+0.16(+2.43%)
Sep 30, 2004
6.539
6.575
6.515
6.541
1,052,123
+0.01(+0.10%)
Sep 29, 2004
6.457
6.534
6.445
6.534
393,101
+0.08(+1.19%)
Sep 28, 2004
6.422
6.465
6.389
6.457
1,742,363
+0.04(+0.66%)
Sep 27, 2004
6.444
6.460
6.412
6.415
541,092
-0.07(-1.12%)
Sep 24, 2004
6.520
6.550
6.487
6.488
277,483
-0.04(-0.56%)
Sep 23, 2004
6.517
6.539
6.497
6.524
356,103
+0.01(+0.16%)
Sep 22, 2004
6.586
6.586
6.502
6.514
1,297,234
-0.12(-1.79%)
Sep 21, 2004
6.653
6.655
6.577
6.632
770,015
+0.04(+0.55%)
Sep 20, 2004
6.572
6.640
6.564
6.596
869,447
+0.00(+0.07%)
Sep 17, 2004
6.595
6.604
6.553
6.592
563,059
+0.01(+0.20%)
Sep 16, 2004
6.572
6.613
6.564
6.579
372,289
+0.03(+0.47%)
Sep 15, 2004
6.612
6.612
6.535
6.548
1,012,813
-0.07(-1.11%)
Sep 14, 2004
6.582
6.625
6.566
6.621
645,148
+0.03(+0.42%)
Sep 13, 2004
6.561
6.634
6.553
6.593
1,105,308
+0.05(+0.71%)
Sep 10, 2004
6.485
6.550
6.337
6.547
772,328
+0.09(+1.38%)
Sep 09, 2004
6.396
6.470
6.385
6.457
1,429,038
+0.06(+0.99%)
Sep 08, 2004
6.419
6.466
6.392
6.394
692,551
-0.02(-0.38%)
Sep 07, 2004
6.434
6.487
6.377
6.419
873,725
+0.04(+0.62%)
Sep 03, 2004
6.405
6.453
6.355
6.379
1,069,466
-0.10(-1.47%)
Sep 02, 2004
6.374
6.483
6.374
6.474
632,430
+0.10(+1.49%)
Sep 01, 2004
6.376
6.428
6.320
6.379
1,804,797
+0.04(+0.57%)
Aug 31, 2004
6.357
6.361
6.279
6.342
1,153,867
-0.00(-0.04%)
Aug 30, 2004
6.405
6.433
6.344
6.345
924,944
-0.09(-1.40%)
Aug 27, 2004
6.403
6.450
6.403
6.435
435,879
+0.03(+0.54%)
Aug 26, 2004
6.405
6.432
6.387
6.400
349,166
-0.03(-0.43%)
Aug 25, 2004
6.319
6.433
6.272
6.428
2,364,388
+0.09(+1.38%)
Aug 24, 2004
6.399
6.399
6.317
6.341
837,074
-0.01(-0.20%)
Aug 23, 2004
6.379
6.385
6.340
6.354
1,933,133
+0.01(+0.10%)
Aug 20, 2004
6.279
6.369
6.278
6.348
1,785,142
+0.07(+1.05%)
Aug 19, 2004
6.279
6.327
6.259
6.282
1,560,843
-0.04(-0.71%)
Aug 18, 2004
6.184
6.327
6.150
6.327
615,689
+0.13(+2.18%)
Aug 17, 2004
6.169
6.237
6.167
6.192
840,542
+0.03(+0.51%)
Aug 16, 2004
6.113
6.182
6.094
6.161
545,717
+0.09(+1.54%)
Aug 13, 2004
6.031
6.128
6.031
6.067
434,723
+0.01(+0.18%)
Aug 12, 2004
6.102
6.124
6.046
6.056
857,885
-0.09(-1.53%)
Aug 11, 2004
6.175
6.175
6.075
6.150
1,297,234
-0.08(-1.21%)
Aug 10, 2004
6.148
6.230
6.132
6.226
1,253,299
+0.10(+1.65%)
Aug 09, 2004
6.205
6.205
6.119
6.124
1,383,635
-0.01(-0.24%)
Aug 06, 2004
6.271
6.274
6.120
6.139
1,738,894
-0.15(-2.34%)
Aug 05, 2004
6.503
6.510
6.280
6.286
2,374,793
-0.11(-1.76%)
Aug 04, 2004
6.416
6.438
6.355
6.399
1,411,695
-0.02(-0.30%)
Aug 03, 2004
6.510
6.510
6.416
6.418
823,200
-0.11(-1.63%)
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
.