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 (%)
May 24, 2011
9.501
9.501
9.441
9.456
28,597
-0.04(-0.41%)
May 23, 2011
9.551
9.551
9.460
9.495
106,705
-0.14(-1.48%)
May 20, 2011
9.694
9.694
9.630
9.638
24,423
-0.06(-0.58%)
May 19, 2011
9.685
9.719
9.665
9.694
36,302
+0.03(+0.27%)
May 18, 2011
9.573
9.688
9.573
9.668
46,897
+0.10(+1.04%)
May 17, 2011
9.519
9.569
9.502
9.569
186,786
-0.01(-0.06%)
May 16, 2011
9.682
9.695
9.573
9.574
99,241
-0.15(-1.53%)
May 13, 2011
9.791
9.836
9.720
9.722
137,985
-0.10(-1.05%)
May 12, 2011
9.728
9.838
9.697
9.826
124,455
+0.05(+0.53%)
May 11, 2011
9.866
9.866
9.737
9.774
589,391
-0.09(-0.91%)
May 10, 2011
9.803
9.869
9.803
9.863
66,435
+0.09(+0.93%)
May 09, 2011
9.732
9.785
9.707
9.772
31,647
+0.07(+0.72%)
May 06, 2011
9.738
9.824
9.700
9.703
87,224
+0.04(+0.39%)
May 05, 2011
9.658
9.757
9.651
9.665
362,244
-0.06(-0.61%)
May 04, 2011
9.758
9.789
9.670
9.724
96,018
-0.03(-0.31%)
May 03, 2011
9.819
9.826
9.721
9.755
130,360
-0.08(-0.86%)
May 02, 2011
9.845
9.928
9.839
9.839
46,037
-0.03(-0.33%)
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%)
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
.