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, 2007
9.151
9.201
8.994
9.009
514,939
-0.05(-0.53%)
Nov 29, 2007
8.909
9.083
8.909
9.057
348,738
+0.07(+0.77%)
Nov 28, 2007
8.865
9.061
8.865
8.988
299,415
+0.23(+2.64%)
Nov 27, 2007
8.651
8.782
8.651
8.757
243,953
+0.13(+1.45%)
Nov 26, 2007
8.833
8.856
8.628
8.632
255,088
-0.18(-2.09%)
Nov 23, 2007
8.749
8.826
8.723
8.816
60,699
+0.11(+1.28%)
Nov 21, 2007
8.745
8.813
8.647
8.705
497,804
-0.09(-1.04%)
Nov 20, 2007
8.874
8.946
8.675
8.796
459,361
-0.01(-0.16%)
Nov 19, 2007
8.909
8.929
8.778
8.810
267,181
-0.20(-2.24%)
Nov 16, 2007
8.944
9.012
8.823
9.012
472,299
+0.12(+1.30%)
Nov 15, 2007
8.983
9.009
8.861
8.896
348,218
-0.07(-0.82%)
Nov 14, 2007
9.163
9.166
8.967
8.969
172,814
-0.10(-1.15%)
Nov 13, 2007
8.866
9.074
8.864
9.074
197,417
+0.29(+3.29%)
Nov 12, 2007
8.893
8.965
8.765
8.785
197,741
-0.14(-1.60%)
Nov 09, 2007
8.996
9.057
8.910
8.928
291,288
-0.23(-2.47%)
Nov 08, 2007
9.325
9.355
8.995
9.154
702,599
-0.19(-2.01%)
Nov 07, 2007
9.428
9.542
9.341
9.342
246,751
-0.25(-2.60%)
Nov 06, 2007
9.575
9.592
9.462
9.592
71,752
+0.10(+1.07%)
Nov 05, 2007
9.379
9.522
9.379
9.491
226,634
-0.04(-0.47%)
Nov 02, 2007
9.580
9.580
9.417
9.536
1,081,641
+0.05(+0.52%)
Nov 01, 2007
9.661
9.661
9.484
9.486
305,705
-0.20(-2.10%)
Oct 31, 2007
9.630
9.711
9.572
9.690
392,789
+0.12(+1.29%)
Oct 30, 2007
9.560
9.597
9.539
9.566
90,679
+0.01(+0.15%)
Oct 29, 2007
9.575
9.602
9.524
9.551
186,225
+0.04(+0.43%)
Oct 26, 2007
9.479
9.539
9.458
9.511
189,035
+0.16(+1.72%)
Oct 25, 2007
9.415
9.461
9.300
9.350
1,192,669
-0.03(-0.34%)
Oct 24, 2007
9.425
9.447
9.237
9.382
966,994
-0.12(-1.26%)
Oct 23, 2007
9.437
9.501
9.395
9.501
71,278
+0.15(+1.62%)
Oct 22, 2007
9.187
9.350
9.152
9.350
294,825
+0.10(+1.03%)
Oct 19, 2007
9.502
9.502
9.255
9.255
399,598
-0.25(-2.66%)
Oct 18, 2007
9.453
9.508
9.432
9.508
57,647
+0.04(+0.39%)
Oct 17, 2007
9.516
9.516
9.354
9.471
340,656
+0.08(+0.88%)
Oct 16, 2007
9.406
9.440
9.383
9.388
130,024
-0.02(-0.22%)
Oct 15, 2007
9.545
9.551
9.408
9.408
187,532
-0.10(-1.05%)
Oct 12, 2007
9.420
9.521
9.420
9.508
58,768
+0.09(+1.00%)
Oct 11, 2007
9.600
9.622
9.371
9.414
152,049
-0.13(-1.39%)
Oct 10, 2007
9.528
9.552
9.508
9.546
87,233
+0.03(+0.30%)
Oct 09, 2007
9.493
9.524
9.464
9.518
141,377
+0.06(+0.59%)
Oct 08, 2007
9.434
9.462
9.415
9.462
43,599
+0.03(+0.33%)
Oct 05, 2007
9.355
9.456
9.341
9.431
80,551
+0.15(+1.60%)
Oct 04, 2007
9.258
9.282
9.258
9.282
56,941
+0.01(+0.13%)
Oct 03, 2007
9.293
9.317
9.248
9.270
33,355
-0.06(-0.59%)
Oct 02, 2007
9.303
9.331
9.287
9.326
216,633
+0.02(+0.23%)
Oct 01, 2007
9.157
9.315
9.006
9.304
423,589
+0.13(+1.46%)
Sep 28, 2007
9.214
9.223
9.156
9.170
224,518
-0.03(-0.38%)
Sep 27, 2007
9.216
9.228
9.183
9.204
70,052
+0.04(+0.39%)
Sep 26, 2007
9.166
9.202
9.150
9.169
302,156
+0.07(+0.77%)
Sep 25, 2007
9.024
9.106
9.024
9.099
337,130
+0.04(+0.42%)
Sep 24, 2007
9.095
9.141
9.038
9.061
113,294
-0.01(-0.11%)
Sep 21, 2007
9.076
9.100
9.057
9.071
28,326
+0.04(+0.41%)
Sep 20, 2007
9.052
9.077
9.021
9.034
26,754
-0.03(-0.33%)
Sep 19, 2007
9.114
9.127
9.037
9.064
167,264
+0.04(+0.48%)
Sep 18, 2007
8.823
9.021
8.794
9.021
221,709
+0.23(+2.60%)
Sep 17, 2007
8.822
8.822
8.777
8.793
89,858
-0.06(-0.70%)
Sep 14, 2007
8.779
8.855
8.765
8.855
121,329
+0.01(+0.08%)
Sep 13, 2007
8.933
8.933
8.815
8.847
255,562
+0.03(+0.36%)
Sep 12, 2007
8.839
8.882
8.811
8.816
106,114
-0.01(-0.17%)
Sep 11, 2007
8.783
8.831
8.758
8.831
164,593
+0.10(+1.20%)
Sep 10, 2007
8.801
8.801
8.647
8.727
116,415
-0.00(-0.02%)
Sep 07, 2007
8.798
8.798
8.701
8.729
168,998
-0.17(-1.87%)
Sep 06, 2007
8.935
8.935
8.852
8.895
163,009
+0.01(+0.16%)
Sep 05, 2007
8.909
8.909
8.858
8.881
75,810
-0.07(-0.78%)
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
.