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
)
66.67
+0.60 (+0.91%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 29, 2009
5.959
6.020
5.948
6.020
132,891
+0.05(+0.91%)
May 28, 2009
5.956
5.980
5.845
5.965
186,757
+0.07(+1.13%)
May 27, 2009
5.950
6.022
5.896
5.899
145,482
-0.07(-1.16%)
May 26, 2009
5.711
5.968
5.711
5.968
148,060
+0.20(+3.45%)
May 22, 2009
5.822
5.823
5.739
5.769
65,405
+0.00(+0.00%)
May 21, 2009
5.876
5.876
5.706
5.769
303,485
-0.11(-1.82%)
May 20, 2009
5.955
6.091
5.868
5.876
185,289
-0.02(-0.35%)
May 19, 2009
5.916
5.977
5.868
5.896
164,443
+0.00(+0.04%)
May 18, 2009
5.781
5.894
5.766
5.894
135,839
+0.16(+2.77%)
May 15, 2009
5.720
5.786
5.709
5.735
57,982
-0.01(-0.20%)
May 14, 2009
5.687
5.786
5.665
5.747
408,709
+0.07(+1.31%)
May 13, 2009
5.779
5.842
5.672
5.672
140,753
-0.18(-3.13%)
May 12, 2009
5.922
5.938
5.784
5.855
142,464
-0.05(-0.90%)
May 11, 2009
5.889
5.945
5.808
5.909
178,444
-0.02(-0.34%)
May 08, 2009
5.901
5.947
5.848
5.929
274,153
+0.08(+1.29%)
May 07, 2009
6.068
6.074
5.795
5.854
550,434
-0.12(-2.03%)
May 06, 2009
6.054
6.054
5.901
5.975
152,384
+0.00(+0.04%)
May 05, 2009
6.004
6.004
5.925
5.972
108,842
-0.02(-0.35%)
May 04, 2009
5.934
5.993
5.897
5.993
226,923
+0.16(+2.76%)
May 01, 2009
5.863
5.877
5.817
5.832
235,837
-0.03(-0.54%)
Apr 30, 2009
5.918
5.979
5.822
5.864
255,851
+0.05(+0.90%)
Apr 29, 2009
5.725
5.875
5.725
5.811
192,723
+0.10(+1.83%)
Apr 28, 2009
5.679
5.753
5.674
5.707
106,900
-0.02(-0.39%)
Apr 27, 2009
5.676
5.782
5.676
5.729
229,640
-0.03(-0.47%)
Apr 24, 2009
5.719
5.793
5.659
5.756
262,649
+0.13(+2.34%)
Apr 23, 2009
5.651
5.656
5.553
5.625
138,556
+0.02(+0.32%)
Apr 22, 2009
5.599
5.713
5.572
5.606
292,652
+0.01(+0.14%)
Apr 21, 2009
5.449
5.599
5.449
5.599
514,870
+0.10(+1.84%)
Apr 20, 2009
5.638
5.638
5.480
5.497
127,873
-0.21(-3.74%)
Apr 17, 2009
5.695
5.721
5.642
5.711
189,151
+0.02(+0.28%)
Apr 16, 2009
5.629
5.721
5.547
5.695
406,015
+0.14(+2.49%)
Apr 15, 2009
5.487
5.557
5.462
5.557
325,857
+0.01(+0.16%)
Apr 14, 2009
5.629
5.629
5.518
5.548
347,906
-0.10(-1.70%)
Apr 13, 2009
5.638
5.767
5.552
5.644
176,872
+0.04(+0.65%)
Apr 09, 2009
5.525
5.622
5.518
5.608
415,750
+0.17(+3.12%)
Apr 08, 2009
5.383
5.439
5.346
5.439
114,958
+0.12(+2.31%)
Apr 07, 2009
5.403
5.406
5.300
5.316
146,626
-0.16(-2.89%)
Apr 06, 2009
5.485
5.485
5.385
5.474
224,206
-0.03(-0.47%)
Apr 03, 2009
5.500
5.515
5.424
5.500
99,870
+0.07(+1.30%)
Apr 02, 2009
5.486
5.535
5.381
5.429
540,282
+0.14(+2.73%)
Apr 01, 2009
5.164
5.285
5.123
5.285
85,187
+0.07(+1.30%)
Mar 31, 2009
5.182
5.292
5.169
5.217
219,859
+0.10(+1.96%)
Mar 30, 2009
5.213
5.213
5.051
5.117
145,979
-0.27(-5.04%)
Mar 26, 2009
5.296
5.389
5.258
5.389
269,632
+0.18(+3.46%)
Mar 25, 2009
5.221
5.281
5.069
5.208
344,056
+0.04(+0.70%)
Mar 24, 2009
5.222
5.319
5.172
5.172
297,092
-0.10(-1.94%)
Mar 23, 2009
5.167
5.274
5.042
5.274
342,610
+0.32(+6.37%)
Mar 20, 2009
5.026
5.103
4.941
4.958
248,520
-0.10(-1.90%)
Mar 19, 2009
5.172
5.172
5.027
5.054
231,131
+0.01(+0.14%)
Mar 18, 2009
4.958
5.125
4.928
5.047
274,534
+0.11(+2.21%)
Mar 17, 2009
4.851
4.952
4.730
4.938
573,950
+0.16(+3.44%)
Mar 16, 2009
4.916
4.991
4.773
4.773
502,892
-0.09(-1.81%)
Mar 13, 2009
4.817
4.887
4.788
4.862
447,557
+0.01(+0.22%)
Mar 12, 2009
4.696
4.851
4.617
4.851
135,458
+0.19(+4.01%)
Mar 11, 2009
4.671
4.716
4.627
4.664
239,421
+0.07(+1.59%)
Mar 10, 2009
4.344
4.591
4.344
4.591
136,348
+0.28(+6.60%)
Mar 09, 2009
4.389
4.476
4.281
4.307
112,288
-0.08(-1.88%)
Mar 06, 2009
4.441
4.487
4.312
4.389
124,682
-0.03(-0.74%)
Mar 05, 2009
4.570
4.570
4.411
4.422
79,614
-0.21(-4.53%)
Mar 04, 2009
4.565
4.648
4.562
4.632
38,165
+0.12(+2.67%)
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
.