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 (%)
May 31, 2006
7.370
7.417
7.361
7.395
220,541
+0.03(+0.47%)
May 30, 2006
7.506
7.506
7.356
7.360
227,570
-0.14(-1.91%)
May 26, 2006
7.503
7.511
7.462
7.504
725,503
+0.03(+0.44%)
May 25, 2006
7.460
7.471
7.387
7.471
329,546
+0.09(+1.22%)
May 24, 2006
7.295
7.395
7.240
7.381
294,386
+0.03(+0.47%)
May 23, 2006
7.611
7.639
7.347
7.347
521,402
-0.04(-0.59%)
May 22, 2006
7.437
7.516
7.329
7.390
287,403
-0.06(-0.84%)
May 19, 2006
7.459
7.462
7.341
7.452
293,346
+0.04(+0.54%)
May 18, 2006
7.501
7.511
7.402
7.412
371,052
-0.04(-0.57%)
May 17, 2006
7.503
7.545
7.443
7.455
906,919
-0.10(-1.35%)
May 16, 2006
7.590
7.616
7.554
7.557
11,868,073
-0.04(-0.55%)
May 15, 2006
7.545
7.620
7.537
7.598
633,702
-0.03(-0.34%)
May 12, 2006
7.612
7.687
7.601
7.624
610,983
-0.09(-1.15%)
May 11, 2006
7.861
7.862
7.710
7.713
387,355
-0.16(-2.09%)
May 10, 2006
7.936
7.936
7.865
7.878
310,330
-0.06(-0.82%)
May 09, 2006
7.947
7.962
7.936
7.943
120,890
-0.02(-0.26%)
May 08, 2006
7.978
7.978
7.947
7.963
194,920
+0.01(+0.07%)
May 05, 2006
7.937
7.961
7.927
7.958
131,480
+0.07(+0.85%)
May 04, 2006
7.808
7.905
7.808
7.891
96,922
+0.06(+0.74%)
May 03, 2006
7.870
7.870
7.796
7.833
62,537
-0.01(-0.11%)
May 02, 2006
7.824
7.857
7.821
7.841
103,431
+0.02(+0.23%)
May 01, 2006
7.914
7.927
7.806
7.823
115,987
-0.06(-0.77%)
Apr 28, 2006
7.927
8.000
7.874
7.884
476,346
-0.08(-1.06%)
Apr 27, 2006
7.866
8.023
7.866
7.968
462,761
+0.04(+0.50%)
Apr 26, 2006
7.925
7.945
7.917
7.929
119,780
+0.02(+0.24%)
Apr 25, 2006
7.909
7.932
7.890
7.910
3,204,121
-0.01(-0.19%)
Apr 24, 2006
7.956
7.956
7.902
7.924
65,069
-0.01(-0.17%)
Apr 21, 2006
8.074
8.074
7.921
7.938
76,169
-0.08(-0.96%)
Apr 20, 2006
8.051
8.066
8.009
8.015
157,980
-0.03(-0.35%)
Apr 19, 2006
8.041
8.049
7.991
8.044
475,594
+0.04(+0.49%)
Apr 18, 2006
7.847
8.005
7.847
8.005
331,465
+0.16(+2.08%)
Apr 17, 2006
7.913
7.913
7.801
7.841
202,285
-0.05(-0.68%)
Apr 13, 2006
7.870
7.917
7.847
7.895
211,534
+0.04(+0.45%)
Apr 12, 2006
7.837
7.868
7.840
7.859
60,283
+0.02(+0.29%)
Apr 11, 2006
7.956
7.956
7.825
7.837
351,328
-0.07(-0.93%)
Apr 10, 2006
7.949
7.954
7.902
7.911
189,995
-0.03(-0.44%)
Apr 07, 2006
8.077
8.107
7.936
7.945
283,460
-0.07(-0.93%)
Apr 06, 2006
8.032
8.032
7.971
8.020
2,055,665
+0.01(+0.09%)
Apr 05, 2006
7.962
8.023
7.957
8.013
1,308,587
+0.05(+0.60%)
Apr 04, 2006
7.951
7.999
7.930
7.965
574,101
+0.03(+0.37%)
Apr 03, 2006
8.009
8.011
7.924
7.936
558,307
-0.02(-0.28%)
Mar 31, 2006
7.940
7.982
7.936
7.958
149,413
+0.00(+0.06%)
Mar 30, 2006
8.013
8.013
7.919
7.953
334,714
+0.02(+0.24%)
Mar 29, 2006
7.845
7.963
7.841
7.934
273,679
+0.11(+1.39%)
Mar 28, 2006
7.840
7.898
7.812
7.825
904,999
-0.04(-0.45%)
Mar 27, 2006
7.871
7.876
7.843
7.861
214,332
+0.01(+0.07%)
Mar 24, 2006
7.829
7.859
7.816
7.855
323,973
+0.05(+0.65%)
Mar 23, 2006
7.785
7.815
7.785
7.804
221,986
-0.02(-0.27%)
Mar 22, 2006
7.782
7.831
7.735
7.825
430,098
+0.04(+0.53%)
Mar 21, 2006
7.835
7.916
7.782
7.783
8,539,708
-0.07(-0.90%)
Mar 20, 2006
7.849
7.866
7.833
7.854
269,679
+0.03(+0.35%)
Mar 17, 2006
7.796
7.848
7.796
7.827
74,111
+0.00(+0.01%)
Mar 16, 2006
7.884
7.906
7.826
7.826
268,615
-0.03(-0.44%)
Mar 15, 2006
7.825
7.862
7.797
7.860
1,263,647
+0.06(+0.77%)
Mar 14, 2006
7.719
7.806
7.694
7.801
2,711,647
+0.10(+1.25%)
Mar 13, 2006
7.729
7.758
7.694
7.705
11,419,012
+0.01(+0.08%)
Mar 10, 2006
7.612
7.707
7.610
7.699
4,431,626
+0.04(+0.49%)
Mar 09, 2006
7.700
7.750
7.661
7.661
102,460
-0.05(-0.68%)
Mar 08, 2006
7.664
7.737
7.655
7.714
3,905,021
-0.01(-0.07%)
Mar 07, 2006
7.752
7.752
7.685
7.719
1,990,179
-0.06(-0.73%)
Mar 06, 2006
7.869
7.869
7.750
7.776
404,813
-0.06(-0.72%)
Mar 03, 2006
7.845
7.900
7.830
7.833
209,754
-0.02(-0.30%)
Mar 02, 2006
7.868
7.876
7.822
7.856
125,144
-0.01(-0.15%)
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
.