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
)
65.90
+0.02 (+0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2006
8.093
8.093
7.923
7.927
143,308
-0.12(-1.49%)
Oct 31, 2006
8.060
8.082
8.016
8.047
451,106
+0.01(+0.16%)
Oct 30, 2006
7.996
8.063
7.964
8.034
228,322
+0.04(+0.51%)
Oct 27, 2006
8.092
8.092
7.989
7.994
346,865
-0.10(-1.22%)
Oct 26, 2006
8.056
8.092
7.985
8.092
1,361,540
+0.08(+0.99%)
Oct 25, 2006
7.975
8.013
7.928
8.013
1,722,754
+0.03(+0.42%)
Oct 24, 2006
8.068
8.068
7.940
7.979
164,293
-0.03(-0.40%)
Oct 23, 2006
7.976
8.039
7.932
8.011
148,499
+0.06(+0.71%)
Oct 20, 2006
8.013
8.013
7.922
7.955
72,342
-0.01(-0.12%)
Oct 19, 2006
7.971
7.972
7.921
7.964
75,406
+0.01(+0.14%)
Oct 18, 2006
7.994
8.046
7.924
7.953
150,881
-0.01(-0.17%)
Oct 17, 2006
8.044
8.044
7.918
7.967
338,841
-0.07(-0.90%)
Oct 16, 2006
8.055
8.055
8.014
8.039
1,381,982
+0.03(+0.36%)
Oct 13, 2006
8.007
8.030
7.983
8.011
178,583
+0.03(+0.32%)
Oct 12, 2006
7.900
7.985
7.895
7.985
778,421
+0.14(+1.75%)
Oct 11, 2006
7.822
7.900
7.795
7.847
280,570
-0.02(-0.30%)
Oct 10, 2006
7.847
7.892
7.837
7.871
263,111
+0.01(+0.14%)
Oct 09, 2006
7.823
7.875
7.809
7.859
404,131
+0.04(+0.55%)
Oct 06, 2006
7.779
7.852
7.777
7.816
365,029
-0.02(-0.25%)
Oct 05, 2006
7.806
7.846
7.780
7.836
745,215
+0.04(+0.58%)
Oct 04, 2006
7.633
7.791
7.633
7.791
607,931
+0.17(+2.20%)
Oct 03, 2006
7.558
7.653
7.552
7.623
446,875
+0.01(+0.18%)
Oct 02, 2006
7.689
7.689
7.602
7.610
92,725
-0.07(-0.90%)
Sep 29, 2006
7.706
7.729
7.671
7.679
389,632
-0.03(-0.44%)
Sep 28, 2006
7.683
7.732
7.663
7.712
794,307
+0.02(+0.25%)
Sep 27, 2006
7.672
7.737
7.649
7.693
1,099,654
+0.01(+0.16%)
Sep 26, 2006
7.661
7.690
7.629
7.681
78,574
+0.04(+0.51%)
Sep 25, 2006
7.584
7.655
7.527
7.642
206,331
+0.10(+1.32%)
Sep 22, 2006
7.617
7.617
7.513
7.543
454,425
-0.07(-0.86%)
Sep 21, 2006
7.652
7.698
7.591
7.609
254,903
-0.05(-0.67%)
Sep 20, 2006
7.635
7.673
7.627
7.660
429,208
+0.11(+1.44%)
Sep 19, 2006
7.665
7.665
7.498
7.552
237,745
-0.05(-0.69%)
Sep 18, 2006
7.565
7.638
7.565
7.604
249,838
+0.01(+0.16%)
Sep 15, 2006
7.599
7.637
7.592
7.592
209,835
+0.01(+0.14%)
Sep 14, 2006
7.579
7.593
7.553
7.582
345,281
+0.01(+0.14%)
Sep 13, 2006
7.590
7.590
7.537
7.571
946,171
+0.02(+0.32%)
Sep 12, 2006
7.426
7.550
7.399
7.547
639,980
+0.15(+2.05%)
Sep 11, 2006
7.301
7.418
7.301
7.396
304,352
+0.03(+0.46%)
Sep 08, 2006
7.342
7.376
7.326
7.362
248,347
+0.03(+0.42%)
Sep 07, 2006
7.360
7.386
7.313
7.331
722,612
-0.04(-0.56%)
Sep 06, 2006
7.447
7.464
7.373
7.373
1,019,184
-0.13(-1.72%)
Sep 05, 2006
7.495
7.509
7.434
7.501
773,866
+0.04(+0.50%)
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
.