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 (%)
Aug 31, 2009
6.869
6.918
6.790
6.852
198,955
-0.06(-0.89%)
Aug 28, 2009
7.005
7.031
6.895
6.913
45,403
+0.01(+0.10%)
Aug 27, 2009
6.911
6.933
6.805
6.906
99,512
-0.00(-0.03%)
Aug 26, 2009
6.914
6.934
6.885
6.909
36,546
-0.00(-0.06%)
Aug 25, 2009
6.918
6.955
6.890
6.912
115,502
+0.02(+0.29%)
Aug 24, 2009
6.929
6.958
6.871
6.893
337,315
+0.00(+0.07%)
Aug 21, 2009
6.841
6.905
6.811
6.888
261,308
+0.09(+1.31%)
Aug 20, 2009
6.733
6.799
6.733
6.799
66,225
+0.09(+1.30%)
Aug 19, 2009
6.592
6.730
6.588
6.712
150,499
+0.04(+0.66%)
Aug 18, 2009
6.613
6.683
6.612
6.668
59,832
+0.08(+1.25%)
Aug 17, 2009
6.654
6.654
6.582
6.585
281,437
-0.18(-2.66%)
Aug 14, 2009
6.846
6.846
6.718
6.765
163,183
-0.08(-1.18%)
Aug 13, 2009
6.873
6.873
6.793
6.846
171,311
+0.01(+0.16%)
Aug 12, 2009
6.729
6.856
6.729
6.835
146,823
+0.11(+1.58%)
Aug 11, 2009
6.746
6.752
6.687
6.728
174,016
-0.08(-1.23%)
Aug 10, 2009
6.788
6.825
6.751
6.812
128,012
-0.01(-0.13%)
Aug 07, 2009
6.822
6.871
6.797
6.821
160,593
+0.09(+1.27%)
Aug 06, 2009
6.826
6.826
6.716
6.735
133,712
-0.07(-0.98%)
Aug 05, 2009
6.861
6.861
6.771
6.802
94,483
-0.05(-0.77%)
Aug 04, 2009
6.819
6.862
6.790
6.855
152,858
+0.03(+0.39%)
Aug 03, 2009
6.821
6.847
6.777
6.828
181,763
+0.06(+0.93%)
Jul 31, 2009
6.759
6.805
6.756
6.765
259,770
+0.02(+0.28%)
Jul 30, 2009
6.756
6.841
6.746
6.746
175,091
+0.04(+0.59%)
Jul 29, 2009
6.720
6.720
6.672
6.707
83,302
-0.01(-0.15%)
Jul 28, 2009
6.693
6.746
6.656
6.717
55,831
+0.01(+0.18%)
Jul 27, 2009
6.707
6.709
6.651
6.705
73,105
+0.02(+0.27%)
Jul 24, 2009
6.642
6.694
6.600
6.686
210,424
-0.04(-0.56%)
Jul 23, 2009
6.587
6.751
6.577
6.724
219,593
+0.16(+2.45%)
Jul 22, 2009
6.521
6.595
6.496
6.564
94,136
+0.06(+0.85%)
Jul 21, 2009
6.537
6.538
6.435
6.508
154,465
-0.00(-0.01%)
Jul 20, 2009
6.465
6.512
6.447
6.509
349,351
+0.08(+1.23%)
Jul 17, 2009
6.425
6.432
6.378
6.430
185,046
+0.01(+0.19%)
Jul 16, 2009
6.330
6.436
6.326
6.418
165,703
+0.08(+1.31%)
Jul 15, 2009
6.220
6.342
6.220
6.335
200,227
+0.22(+3.60%)
Jul 14, 2009
6.084
6.126
6.079
6.115
67,613
+0.03(+0.43%)
Jul 13, 2009
5.998
6.090
5.909
6.088
101,547
+0.11(+1.91%)
Jul 10, 2009
5.927
6.003
5.926
5.974
76,955
+0.02(+0.34%)
Jul 09, 2009
5.964
5.990
5.954
5.954
41,703
+0.00(+0.01%)
Jul 08, 2009
5.967
5.983
5.882
5.953
368,382
+0.01(+0.13%)
Jul 07, 2009
6.074
6.086
5.938
5.945
154,292
-0.13(-2.08%)
Jul 06, 2009
6.099
6.099
6.028
6.072
104,125
-0.05(-0.89%)
Jul 02, 2009
6.216
6.216
6.123
6.126
93,662
-0.16(-2.52%)
Jul 01, 2009
6.297
6.339
6.280
6.284
86,678
+0.03(+0.46%)
Jun 30, 2009
6.311
6.311
6.212
6.256
142,869
-0.03(-0.51%)
Jun 29, 2009
6.299
6.310
6.220
6.288
118,889
+0.02(+0.39%)
Jun 26, 2009
6.214
6.267
6.211
6.264
50,536
+0.05(+0.76%)
Jun 25, 2009
6.201
6.224
6.062
6.216
147,332
+0.11(+1.74%)
Jun 24, 2009
6.063
6.151
6.063
6.110
77,348
+0.10(+1.71%)
Jun 23, 2009
6.028
6.044
5.918
6.007
106,541
-0.03(-0.46%)
Jun 22, 2009
6.153
6.153
6.012
6.035
147,285
-0.19(-3.04%)
Jun 19, 2009
6.189
6.244
6.189
6.224
96,251
+0.05(+0.80%)
Jun 18, 2009
6.156
6.190
6.095
6.175
147,089
-0.01(-0.14%)
Jun 17, 2009
6.137
6.224
6.092
6.183
203,325
+0.06(+1.05%)
Jun 16, 2009
6.211
6.244
6.119
6.119
169,230
-0.08(-1.24%)
Jun 15, 2009
6.261
6.261
6.141
6.196
178,537
-0.15(-2.36%)
Jun 12, 2009
6.305
6.346
6.260
6.346
107,975
-0.03(-0.42%)
Jun 11, 2009
6.338
6.477
6.338
6.373
239,837
+0.06(+0.90%)
Jun 10, 2009
6.400
6.400
6.243
6.316
227,489
-0.02(-0.38%)
Jun 09, 2009
6.314
6.362
6.305
6.340
216,517
+0.04(+0.67%)
Jun 08, 2009
6.316
6.316
6.210
6.298
108,172
-0.01(-0.23%)
Jun 05, 2009
6.361
6.361
6.267
6.312
579,465
+0.01(+0.11%)
Jun 04, 2009
6.266
6.305
6.225
6.305
147,702
+0.08(+1.29%)
Jun 03, 2009
6.263
6.263
6.163
6.225
250,867
-0.04(-0.56%)
Jun 02, 2009
6.237
6.292
6.204
6.260
137,758
+0.02(+0.36%)
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
.