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 (%)
Jan 31, 2007
8.292
8.404
8.290
8.372
88,921
+0.06(+0.67%)
Jan 30, 2007
8.322
8.328
8.284
8.316
92,124
+0.03(+0.36%)
Jan 29, 2007
8.282
8.316
8.271
8.287
159,622
-0.00(-0.03%)
Jan 26, 2007
8.314
8.314
8.228
8.289
127,896
+0.02(+0.22%)
Jan 25, 2007
8.380
8.390
8.263
8.271
229,906
-0.11(-1.32%)
Jan 24, 2007
8.289
8.382
8.289
8.382
133,631
+0.11(+1.33%)
Jan 23, 2007
8.259
8.311
8.251
8.272
1,164,123
+0.00(+0.03%)
Jan 22, 2007
8.333
8.354
8.243
8.269
78,296
-0.06(-0.76%)
Jan 19, 2007
8.282
8.340
8.274
8.333
273,818
+0.02(+0.23%)
Jan 18, 2007
8.411
8.411
8.292
8.314
443,915
-0.12(-1.41%)
Jan 17, 2007
8.475
8.494
8.426
8.432
720,045
-0.07(-0.77%)
Jan 16, 2007
8.535
8.538
8.480
8.498
886,616
-0.01(-0.10%)
Jan 12, 2007
8.445
8.510
8.445
8.506
656,571
+0.06(+0.72%)
Jan 11, 2007
8.372
8.471
8.372
8.446
1,069,316
+0.09(+1.07%)
Jan 10, 2007
8.276
8.372
8.253
8.357
157,656
+0.03(+0.40%)
Jan 09, 2007
8.297
8.333
8.240
8.324
352,866
+0.03(+0.41%)
Jan 08, 2007
8.270
8.312
8.240
8.290
335,731
+0.02(+0.19%)
Jan 05, 2007
8.300
8.309
8.228
8.275
826,900
-0.07(-0.82%)
Jan 04, 2007
8.231
8.371
8.213
8.343
354,265
+0.11(+1.35%)
Jan 03, 2007
8.302
8.349
8.136
8.232
341,732
+0.01(+0.13%)
Dec 29, 2006
8.263
8.286
8.205
8.222
847,271
-0.03(-0.35%)
Dec 28, 2006
8.263
8.274
8.234
8.250
202,030
-0.03(-0.36%)
Dec 27, 2006
8.241
8.280
8.240
8.280
899,034
+0.07(+0.81%)
Dec 26, 2006
8.169
8.213
8.169
8.213
114,103
+0.04(+0.51%)
Dec 22, 2006
8.201
8.218
8.164
8.172
566,771
-0.04(-0.49%)
Dec 21, 2006
8.276
8.276
8.193
8.212
251,087
-0.05(-0.64%)
Dec 20, 2006
8.276
8.311
8.257
8.265
176,953
+0.00(+0.00%)
Dec 19, 2006
8.227
8.268
8.201
8.265
2,216,986
-0.02(-0.24%)
Dec 18, 2006
8.387
8.408
8.260
8.285
3,581,915
-0.07(-0.89%)
Dec 15, 2006
8.390
8.418
8.346
8.359
10,750,613
+0.00(+0.05%)
Dec 14, 2006
8.361
8.377
8.355
8.355
595,166
+0.08(+0.92%)
Dec 13, 2006
8.301
8.334
8.258
8.279
469,305
+0.01(+0.10%)
Dec 12, 2006
8.320
8.323
8.232
8.270
261,065
-0.04(-0.54%)
Dec 11, 2006
8.281
8.348
8.281
8.315
382,730
+0.03(+0.35%)
Dec 08, 2006
8.260
8.330
8.230
8.286
106,657
+0.01(+0.12%)
Dec 07, 2006
8.335
8.363
8.276
8.276
73,810
-0.05(-0.64%)
Dec 06, 2006
8.345
8.345
8.291
8.330
280,292
-0.02(-0.20%)
Dec 05, 2006
8.344
8.377
8.340
8.346
2,947,947
+0.01(+0.09%)
Dec 04, 2006
8.225
8.357
8.225
8.339
675,139
+0.12(+1.51%)
Dec 01, 2006
8.285
8.285
8.143
8.215
487,792
-0.06(-0.71%)
Nov 30, 2006
8.286
8.312
8.237
8.274
272,858
-0.01(-0.07%)
Nov 29, 2006
8.259
8.298
8.225
8.280
205,141
+0.07(+0.86%)
Nov 28, 2006
8.150
8.217
8.130
8.209
660,028
+0.01(+0.16%)
Nov 27, 2006
8.367
8.378
8.192
8.196
651,680
-0.19(-2.25%)
Nov 24, 2006
8.352
8.406
8.340
8.385
448,297
-0.01(-0.14%)
Nov 22, 2006
8.365
8.400
8.344
8.397
1,363,621
+0.04(+0.52%)
Nov 21, 2006
8.381
8.389
8.346
8.353
223,674
+0.01(+0.08%)
Nov 20, 2006
8.331
8.362
8.304
8.346
3,808,538
+0.03(+0.32%)
Nov 17, 2006
8.333
8.333
8.286
8.320
261,100
-0.02(-0.25%)
Nov 16, 2006
8.364
8.364
8.307
8.340
1,361,483
+0.01(+0.18%)
Nov 15, 2006
8.294
8.359
8.291
8.326
525,876
+0.05(+0.59%)
Nov 14, 2006
8.212
8.279
8.161
8.277
318,377
+0.09(+1.06%)
Nov 13, 2006
8.153
8.191
8.130
8.191
1,291,245
+0.06(+0.74%)
Nov 10, 2006
8.105
8.131
8.075
8.131
354,022
+0.04(+0.53%)
Nov 09, 2006
8.182
8.182
8.068
8.088
257,990
-0.03(-0.31%)
Nov 08, 2006
8.058
8.146
8.035
8.113
276,673
+0.04(+0.45%)
Nov 07, 2006
8.061
8.135
8.045
8.077
612,671
+0.02(+0.29%)
Nov 06, 2006
7.976
8.066
7.976
8.053
618,059
+0.12(+1.49%)
Nov 03, 2006
7.972
7.986
7.884
7.935
944,934
-0.01(-0.07%)
Nov 02, 2006
7.906
7.949
7.900
7.940
1,592,256
+0.01(+0.16%)
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
.