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 (%)
Mar 30, 2007
8.257
8.257
8.181
8.229
37,286
+0.02(+0.19%)
Mar 29, 2007
8.273
8.273
8.169
8.213
133,585
-0.02(-0.23%)
Mar 28, 2007
8.238
8.259
8.211
8.232
117,571
-0.06(-0.67%)
Mar 27, 2007
8.310
8.310
8.281
8.288
88,366
-0.05(-0.62%)
Mar 26, 2007
8.312
8.341
8.249
8.340
159,853
+0.01(+0.16%)
Mar 23, 2007
8.341
8.351
8.314
8.327
126,555
-0.00(-0.03%)
Mar 22, 2007
8.361
8.361
8.301
8.329
97,986
-0.01(-0.06%)
Mar 21, 2007
8.174
8.334
8.171
8.334
331,800
+0.16(+1.94%)
Mar 20, 2007
8.126
8.185
8.126
8.176
132,232
+0.05(+0.63%)
Mar 19, 2007
8.116
8.141
8.094
8.125
49,264
+0.07(+0.87%)
Mar 16, 2007
8.109
8.109
8.031
8.055
448,540
-0.04(-0.48%)
Mar 15, 2007
8.064
8.094
8.058
8.094
75,406
+0.03(+0.38%)
Mar 14, 2007
7.984
8.064
7.937
8.064
164,015
+0.06(+0.81%)
Mar 13, 2007
8.166
8.136
7.995
7.999
253,469
-0.17(-2.04%)
Mar 12, 2007
8.128
8.181
8.102
8.166
623,331
+0.04(+0.49%)
Mar 09, 2007
8.168
8.183
8.078
8.126
348,114
+0.01(+0.12%)
Mar 08, 2007
8.159
8.216
8.103
8.116
183,196
+0.04(+0.47%)
Mar 07, 2007
8.044
8.122
8.044
8.078
171,426
-0.03(-0.34%)
Mar 06, 2007
8.020
8.122
8.020
8.106
1,260,721
+0.14(+1.70%)
Mar 05, 2007
7.948
8.066
7.883
7.970
373,029
-0.08(-0.95%)
Mar 02, 2007
8.126
8.216
8.046
8.046
215,037
-0.13(-1.57%)
Mar 01, 2007
8.095
8.225
7.948
8.174
416,537
-0.04(-0.43%)
Feb 28, 2007
8.148
8.255
8.130
8.210
416,143
+0.01(+0.06%)
Feb 27, 2007
8.396
8.405
8.157
8.205
938,714
-0.32(-3.71%)
Feb 26, 2007
8.596
8.596
8.484
8.520
426,214
-0.04(-0.53%)
Feb 23, 2007
8.569
8.569
8.527
8.565
239,098
-0.01(-0.16%)
Feb 22, 2007
8.568
8.608
8.541
8.579
1,947,920
+0.01(+0.16%)
Feb 21, 2007
8.523
8.565
8.512
8.565
197,279
+0.02(+0.22%)
Feb 20, 2007
8.481
8.546
8.442
8.546
71,602
+0.05(+0.61%)
Feb 16, 2007
8.454
8.495
8.454
8.495
71,486
-0.00(-0.03%)
Feb 15, 2007
8.476
8.500
8.468
8.497
1,548,321
+0.04(+0.45%)
Feb 14, 2007
8.407
8.479
8.407
8.459
142,788
+0.10(+1.14%)
Feb 13, 2007
8.328
8.374
8.327
8.364
706,402
+0.04(+0.51%)
Feb 12, 2007
8.350
8.367
8.310
8.321
140,117
-0.04(-0.50%)
Feb 09, 2007
8.461
8.481
8.344
8.363
112,450
-0.10(-1.16%)
Feb 08, 2007
8.461
8.468
8.423
8.461
28,337
-0.00(-0.01%)
Feb 07, 2007
8.429
8.485
8.429
8.461
124,821
+0.06(+0.68%)
Feb 06, 2007
8.411
8.424
8.352
8.404
145,655
+0.00(+0.00%)
Feb 05, 2007
8.423
8.429
8.400
8.404
87,025
-0.02(-0.20%)
Feb 02, 2007
8.401
8.430
8.385
8.421
241,213
+0.00(+0.00%)
Feb 01, 2007
8.423
8.433
8.348
8.421
59,485
+0.05(+0.59%)
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%)
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
.