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 (%)
Dec 31, 2004
7.482
7.482
7.424
7.424
437,036
-0.02(-0.21%)
Dec 30, 2004
7.395
7.447
7.395
7.440
200,019
+0.01(+0.19%)
Dec 29, 2004
7.438
7.448
7.419
7.426
231,236
+0.00(+0.00%)
Dec 28, 2004
7.290
7.426
7.290
7.426
645,148
+0.07(+0.90%)
Dec 27, 2004
7.415
7.418
7.332
7.360
645,148
-0.03(-0.36%)
Dec 23, 2004
7.315
7.395
7.145
7.386
313,324
+0.03(+0.39%)
Dec 22, 2004
7.373
7.385
7.317
7.358
390,788
+0.01(+0.19%)
Dec 21, 2004
7.303
7.346
7.278
7.344
386,164
+0.08(+1.13%)
Dec 20, 2004
7.482
7.482
7.252
7.262
787,358
-0.06(-0.82%)
Dec 17, 2004
7.455
7.455
7.315
7.322
496,001
-0.08(-1.11%)
Dec 16, 2004
7.467
7.471
7.388
7.404
349,166
-0.05(-0.66%)
Dec 15, 2004
7.473
7.496
7.415
7.453
426,630
+0.00(+0.04%)
Dec 14, 2004
7.437
7.467
7.373
7.450
261,296
+0.04(+0.58%)
Dec 13, 2004
7.370
7.415
7.358
7.407
336,448
+0.06(+0.87%)
Dec 10, 2004
7.309
7.373
7.305
7.343
852,104
+0.00(+0.01%)
Dec 09, 2004
7.265
7.366
7.232
7.342
738,799
+0.00(+0.02%)
Dec 08, 2004
7.335
7.353
7.283
7.341
841,699
+0.04(+0.49%)
Dec 07, 2004
7.388
7.456
7.305
7.305
558,434
-0.13(-1.75%)
Dec 06, 2004
7.394
7.443
7.265
7.435
534,155
+0.02(+0.21%)
Dec 03, 2004
7.447
7.467
7.413
7.419
480,970
+0.02(+0.27%)
Dec 02, 2004
7.373
7.443
7.373
7.399
825,512
+0.03(+0.38%)
Dec 01, 2004
7.283
7.380
7.222
7.372
741,111
+0.13(+1.77%)
Nov 30, 2004
7.245
7.270
7.179
7.244
394,257
-0.02(-0.26%)
Nov 29, 2004
7.245
7.312
7.144
7.263
374,602
+0.01(+0.08%)
Nov 26, 2004
7.343
7.343
7.256
7.257
426,630
+0.00(+0.01%)
Nov 24, 2004
7.194
7.266
7.194
7.256
1,783,985
+0.06(+0.87%)
Nov 23, 2004
7.264
7.264
7.136
7.194
532,999
+0.00(+0.02%)
Nov 22, 2004
7.120
7.194
7.103
7.192
2,575,969
+0.04(+0.52%)
Nov 19, 2004
7.248
7.248
7.143
7.155
781,577
-0.11(-1.55%)
Nov 18, 2004
7.200
7.300
7.162
7.267
723,768
+0.03(+0.41%)
Nov 17, 2004
7.222
7.296
7.216
7.238
1,689,179
+0.06(+0.87%)
Nov 16, 2004
7.190
7.207
7.153
7.175
1,964,349
-0.04(-0.53%)
Nov 15, 2004
7.213
7.221
7.181
7.213
453,222
+0.03(+0.36%)
Nov 12, 2004
7.118
7.187
7.091
7.187
605,838
+0.07(+1.03%)
Nov 11, 2004
7.074
7.114
7.037
7.114
716,831
+0.09(+1.33%)
Nov 10, 2004
7.010
7.059
6.902
7.021
1,034,781
-0.03(-0.41%)
Nov 09, 2004
6.985
7.074
6.985
7.049
657,866
+0.02(+0.32%)
Nov 08, 2004
7.031
7.046
7.016
7.027
372,289
-0.00(-0.04%)
Nov 05, 2004
7.025
7.062
6.988
7.029
2,212,928
+0.05(+0.71%)
Nov 04, 2004
6.899
6.983
6.871
6.980
1,055,592
+0.08(+1.12%)
Nov 03, 2004
6.954
6.985
6.868
6.903
1,224,394
+0.06(+0.87%)
Nov 02, 2004
6.893
6.911
6.829
6.843
1,092,590
+0.01(+0.19%)
Nov 01, 2004
6.797
6.842
6.795
6.830
1,047,499
+0.03(+0.37%)
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%)
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
.