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
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 31, 2010
8.219
8.248
8.182
8.184
140,223
-0.04(-0.48%)
Mar 30, 2010
8.231
8.254
8.184
8.224
88,562
+0.01(+0.17%)
Mar 29, 2010
8.218
8.229
8.191
8.210
138,190
+0.04(+0.49%)
Mar 26, 2010
8.220
8.231
8.142
8.170
82,533
-0.02(-0.26%)
Mar 25, 2010
8.256
8.302
8.189
8.192
176,823
-0.00(-0.02%)
Mar 24, 2010
8.243
8.243
8.187
8.193
157,177
-0.06(-0.68%)
Mar 23, 2010
8.193
8.249
8.176
8.249
48,438
+0.08(+0.92%)
Mar 22, 2010
8.056
8.188
8.050
8.173
282,594
+0.08(+1.03%)
Mar 19, 2010
8.165
8.186
8.070
8.090
249,054
-0.08(-0.96%)
Mar 18, 2010
8.202
8.202
8.151
8.169
63,370
+0.01(+0.06%)
Mar 17, 2010
8.140
8.189
8.130
8.164
374,775
+0.05(+0.63%)
Mar 16, 2010
8.103
8.119
8.067
8.113
189,035
+0.05(+0.60%)
Mar 15, 2010
8.021
8.085
8.011
8.064
107,964
-0.02(-0.27%)
Mar 12, 2010
8.122
8.137
8.053
8.086
140,672
+0.01(+0.09%)
Mar 11, 2010
8.058
8.079
7.992
8.079
169,334
+0.03(+0.31%)
Mar 10, 2010
8.020
8.063
8.007
8.054
516,500
+0.07(+0.88%)
Mar 09, 2010
7.955
8.032
7.946
7.984
551,440
+0.02(+0.23%)
Mar 08, 2010
7.951
7.974
7.936
7.966
109,131
+0.03(+0.38%)
Mar 05, 2010
7.879
7.942
7.847
7.936
256,440
+0.11(+1.43%)
Mar 04, 2010
7.804
7.824
7.761
7.824
811,418
+0.04(+0.48%)
Mar 03, 2010
7.787
7.823
7.776
7.787
3,377,895
+0.02(+0.21%)
Mar 02, 2010
7.785
7.815
7.766
7.770
525,761
+0.03(+0.36%)
Mar 01, 2010
7.674
7.749
7.674
7.743
117,271
+0.11(+1.44%)
Feb 26, 2010
7.627
7.647
7.577
7.633
152,141
+0.07(+0.87%)
Feb 25, 2010
7.542
7.585
7.482
7.567
131,330
-0.05(-0.65%)
Feb 24, 2010
7.567
7.629
7.567
7.616
380,510
+0.07(+0.87%)
Feb 23, 2010
7.657
7.657
7.533
7.551
71,706
-0.09(-1.18%)
Feb 22, 2010
7.698
7.698
7.639
7.641
216,240
-0.01(-0.11%)
Feb 19, 2010
7.614
7.676
7.608
7.649
210,135
+0.01(+0.20%)
Feb 18, 2010
7.585
7.639
7.585
7.634
246,844
+0.05(+0.67%)
Feb 17, 2010
7.591
7.643
7.550
7.584
242,173
+0.03(+0.42%)
Feb 16, 2010
7.510
7.564
7.460
7.552
453,685
+0.12(+1.62%)
Feb 12, 2010
7.354
7.431
7.431
7.431
61,277
+0.00(+0.05%)
Feb 11, 2010
7.334
7.431
7.285
7.427
240,254
+0.12(+1.60%)
Feb 10, 2010
7.322
7.342
7.277
7.310
60,872
-0.01(-0.09%)
Feb 09, 2010
7.306
7.362
7.267
7.317
134,868
+0.06(+0.83%)
Feb 08, 2010
7.303
7.325
7.257
7.257
72,827
-0.05(-0.69%)
Feb 05, 2010
7.254
7.307
7.168
7.307
328,702
+0.06(+0.90%)
Feb 04, 2010
7.401
7.408
7.242
7.242
217,731
-0.22(-2.97%)
Feb 03, 2010
7.413
7.476
7.413
7.463
142,291
+0.00(+0.02%)
Feb 02, 2010
7.406
7.463
7.375
7.462
130,717
+0.07(+0.94%)
Feb 01, 2010
7.339
7.392
7.329
7.392
217,812
+0.06(+0.87%)
Jan 29, 2010
7.473
7.498
7.298
7.328
511,285
-0.09(-1.19%)
Jan 28, 2010
7.545
7.573
7.375
7.417
149,205
-0.13(-1.79%)
Jan 27, 2010
7.479
7.566
7.475
7.552
220,148
+0.04(+0.55%)
Jan 26, 2010
7.507
7.585
7.469
7.510
69,347
-0.03(-0.37%)
Jan 25, 2010
7.533
7.566
7.497
7.538
288,709
+0.03(+0.33%)
Jan 22, 2010
7.713
7.713
7.495
7.513
347,593
-0.22(-2.83%)
Jan 21, 2010
7.841
7.866
7.694
7.731
149,910
-0.06(-0.81%)
Jan 20, 2010
7.876
7.876
7.737
7.794
106,865
-0.11(-1.35%)
Jan 19, 2010
7.821
7.901
7.821
7.901
148,164
+0.10(+1.28%)
Jan 15, 2010
7.914
7.802
7.802
7.802
115,618
-0.10(-1.29%)
Jan 14, 2010
7.863
7.909
7.859
7.904
128,416
+0.04(+0.52%)
Jan 13, 2010
7.784
7.869
7.766
7.863
67,370
+0.10(+1.24%)
Jan 12, 2010
7.851
7.851
7.750
7.767
55,727
-0.10(-1.23%)
Jan 11, 2010
7.930
7.962
7.845
7.863
110,438
-0.03(-0.42%)
Jan 08, 2010
7.836
7.896
7.815
7.896
80,805
+0.06(+0.77%)
Jan 07, 2010
7.855
7.855
7.804
7.836
32,974
+0.00(+0.03%)
Jan 06, 2010
7.875
7.881
7.832
7.834
49,715
-0.04(-0.49%)
Jan 05, 2010
7.923
7.923
7.831
7.872
168,189
+0.01(+0.09%)
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
.