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 (%)
Jul 31, 2007
8.868
8.868
8.640
8.640
200,955
-0.12(-1.37%)
Jul 30, 2007
8.746
8.798
8.657
8.760
213,361
+0.04(+0.43%)
Jul 27, 2007
8.856
8.857
8.723
8.723
162,917
-0.11(-1.28%)
Jul 26, 2007
8.871
8.954
8.715
8.836
462,761
-0.16(-1.80%)
Jul 25, 2007
9.070
9.070
8.925
8.998
2,995,627
+0.03(+0.34%)
Jul 24, 2007
9.082
9.099
8.942
8.967
347,721
-0.17(-1.91%)
Jul 23, 2007
9.140
9.181
9.136
9.141
39,136
+0.01(+0.14%)
Jul 20, 2007
9.201
9.201
9.094
9.128
218,656
-0.13(-1.41%)
Jul 19, 2007
9.242
9.259
9.210
9.259
188,202
+0.10(+1.10%)
Jul 18, 2007
9.189
9.189
9.095
9.159
84,065
-0.05(-0.59%)
Jul 17, 2007
9.166
9.243
9.166
9.213
1,894,724
+0.04(+0.48%)
Jul 16, 2007
9.166
9.211
9.152
9.169
159,830
-0.03(-0.32%)
Jul 13, 2007
9.166
9.201
9.133
9.198
397,517
+0.02(+0.25%)
Jul 12, 2007
9.052
9.178
9.052
9.175
121,387
+0.18(+1.95%)
Jul 11, 2007
8.967
9.006
8.952
8.999
104,992
+0.03(+0.32%)
Jul 10, 2007
9.038
9.038
8.962
8.971
142,915
-0.10(-1.11%)
Jul 09, 2007
9.070
9.095
9.044
9.071
3,059,969
+0.01(+0.13%)
Jul 06, 2007
9.036
9.063
9.009
9.059
50,444
+0.02(+0.25%)
Jul 05, 2007
8.967
9.037
8.967
9.037
1,506,433
+0.06(+0.70%)
Jul 03, 2007
8.948
8.981
8.948
8.974
17,331
+0.03(+0.30%)
Jul 02, 2007
8.842
8.947
8.842
8.947
180,213
+0.11(+1.25%)
Jun 29, 2007
8.923
8.923
8.822
8.836
63,786
-0.03(-0.39%)
Jun 28, 2007
8.871
8.918
8.857
8.871
136,718
+0.01(+0.10%)
Jun 27, 2007
8.714
8.862
8.714
8.862
1,095,018
+0.12(+1.33%)
Jun 26, 2007
8.796
8.803
8.734
8.746
150,314
+0.00(+0.02%)
Jun 25, 2007
8.791
8.859
8.731
8.744
37,749
-0.05(-0.52%)
Jun 22, 2007
8.878
8.878
8.776
8.790
242,855
-0.10(-1.14%)
Jun 21, 2007
8.839
8.891
8.786
8.891
165,391
+0.05(+0.53%)
Jun 20, 2007
8.960
8.960
8.844
8.845
129,492
-0.08(-0.89%)
Jun 19, 2007
8.896
8.938
8.896
8.924
61,277
-0.02(-0.19%)
Jun 18, 2007
8.975
8.982
8.873
8.941
136,429
+0.01(+0.11%)
Jun 15, 2007
8.914
8.942
8.892
8.931
91,338
+0.10(+1.09%)
Jun 14, 2007
8.845
8.871
8.806
8.834
146,834
+0.06(+0.72%)
Jun 13, 2007
8.713
8.771
8.691
8.771
126,023
+0.10(+1.21%)
Jun 12, 2007
8.667
8.745
8.666
8.666
226,611
-0.07(-0.84%)
Jun 11, 2007
8.727
8.788
8.722
8.740
161,876
-0.00(-0.02%)
Jun 08, 2007
8.633
8.742
8.632
8.742
274,615
+0.08(+0.96%)
Jun 07, 2007
8.759
8.791
8.644
8.659
394,870
-0.15(-1.75%)
Jun 06, 2007
8.822
8.822
8.783
8.813
111,837
-0.07(-0.76%)
Jun 05, 2007
8.883
8.883
8.826
8.880
67,590
-0.02(-0.18%)
Jun 04, 2007
8.838
8.903
8.838
8.897
256,533
+0.01(+0.06%)
Jun 01, 2007
8.909
8.930
8.876
8.891
178,676
+0.04(+0.50%)
May 31, 2007
8.849
8.870
8.820
8.847
202,354
+0.03(+0.36%)
May 30, 2007
8.696
8.815
8.676
8.815
905,289
+0.07(+0.85%)
May 29, 2007
8.713
8.757
8.709
8.741
970,647
+0.05(+0.53%)
May 25, 2007
8.671
8.700
8.652
8.695
191,000
+0.07(+0.83%)
May 24, 2007
8.777
8.789
8.611
8.623
744,556
-0.16(-1.78%)
May 23, 2007
8.818
8.839
8.770
8.780
172,085
-0.01(-0.16%)
May 22, 2007
8.781
8.814
8.761
8.794
907,427
+0.03(+0.38%)
May 21, 2007
8.717
8.809
8.710
8.761
1,266,942
+0.07(+0.84%)
May 18, 2007
8.652
8.690
8.634
8.688
88,459
+0.05(+0.55%)
May 17, 2007
8.630
8.661
8.627
8.641
38,327
-0.02(-0.18%)
May 16, 2007
8.606
8.656
8.581
8.656
173,993
+0.08(+0.91%)
May 15, 2007
8.621
8.694
8.577
8.578
88,112
-0.08(-0.90%)
May 14, 2007
8.705
8.724
8.634
8.656
114,589
-0.05(-0.57%)
May 11, 2007
8.625
8.705
8.625
8.705
201,418
+0.09(+0.99%)
May 10, 2007
8.706
8.724
8.620
8.620
70,492
-0.13(-1.53%)
May 09, 2007
8.691
8.762
8.691
8.754
118,924
+0.02(+0.24%)
May 08, 2007
8.689
8.737
8.689
8.733
87,360
-0.00(-0.00%)
May 07, 2007
8.721
8.769
8.721
8.733
66,908
-0.00(-0.05%)
May 04, 2007
8.749
8.769
8.708
8.737
138,244
+0.02(+0.24%)
May 03, 2007
8.736
8.748
8.688
8.717
102,379
+0.02(+0.19%)
May 02, 2007
8.649
8.710
8.628
8.700
100,726
+0.10(+1.18%)
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
.