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
)
65.76
-0.07 (-0.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 28, 2010
7.777
7.784
7.681
7.708
349,085
-0.07(-0.90%)
May 27, 2010
7.658
7.779
7.646
7.777
246,594
+0.28(+3.73%)
May 26, 2010
7.599
7.706
7.472
7.497
315,799
-0.04(-0.53%)
May 25, 2010
7.381
7.549
7.321
7.537
469,593
-0.04(-0.47%)
May 24, 2010
7.585
7.656
7.573
7.573
120,935
-0.03(-0.41%)
May 21, 2010
7.409
7.641
7.075
7.604
943,495
+0.06(+0.84%)
May 20, 2010
7.545
7.683
7.529
7.541
414,074
-0.32(-4.09%)
May 19, 2010
7.880
7.922
7.769
7.862
283,045
-0.06(-0.70%)
May 18, 2010
8.098
8.102
7.880
7.918
266,298
-0.12(-1.52%)
May 17, 2010
8.033
8.055
7.858
8.041
498,767
+0.03(+0.32%)
May 14, 2010
8.098
8.098
7.940
8.015
220,781
-0.19(-2.28%)
May 13, 2010
8.264
8.310
8.164
8.202
135,118
-0.08(-0.99%)
May 12, 2010
8.160
8.284
8.146
8.284
446,009
+0.16(+1.99%)
May 11, 2010
8.168
8.219
8.040
8.122
613,339
+0.03(+0.31%)
May 10, 2010
8.099
8.135
8.033
8.097
836,858
+0.38(+4.89%)
May 07, 2010
7.898
7.950
7.630
7.720
405,828
-0.22(-2.82%)
May 06, 2010
8.167
8.196
0.1515
7.944
1,116,149
-0.25(-3.03%)
May 05, 2010
8.196
8.257
8.047
8.193
1,080,426
-0.08(-1.02%)
May 04, 2010
8.445
8.445
8.225
8.277
682,763
-0.26(-3.00%)
May 03, 2010
8.451
8.546
8.442
8.534
173,047
+0.12(+1.48%)
Apr 30, 2010
8.597
8.626
8.409
8.409
336,923
-0.16(-1.89%)
Apr 29, 2010
8.494
8.579
8.488
8.571
66,837
+0.13(+1.56%)
Apr 28, 2010
8.470
8.470
8.396
8.439
348,969
+0.00(+0.00%)
Apr 27, 2010
8.613
8.613
8.416
8.439
273,574
-0.17(-2.02%)
Apr 26, 2010
8.658
8.658
8.608
8.613
1,344,438
-0.01(-0.11%)
Apr 23, 2010
8.593
8.625
8.572
8.623
776,084
+0.02(+0.24%)
Apr 22, 2010
8.528
8.610
8.428
8.602
156,819
+0.05(+0.58%)
Apr 21, 2010
8.644
8.644
8.516
8.552
88,492
+0.02(+0.25%)
Apr 20, 2010
8.516
8.542
8.476
8.531
191,999
+0.09(+1.05%)
Apr 19, 2010
8.441
8.492
8.376
8.442
217,085
-0.04(-0.52%)
Apr 16, 2010
8.554
8.574
8.434
8.486
311,133
-0.10(-1.19%)
Apr 15, 2010
8.594
8.604
8.556
8.588
180,554
+0.04(+0.49%)
Apr 14, 2010
8.515
8.557
8.481
8.546
222,028
+0.12(+1.39%)
Apr 13, 2010
8.425
8.433
8.356
8.429
69,170
+0.03(+0.42%)
Apr 12, 2010
8.399
8.418
8.380
8.394
669,135
+0.01(+0.12%)
Apr 09, 2010
8.346
8.384
8.311
8.384
135,822
+0.06(+0.69%)
Apr 08, 2010
8.264
8.328
8.234
8.327
83,976
+0.04(+0.44%)
Apr 07, 2010
8.331
8.340
8.248
8.290
2,651,155
-0.03(-0.41%)
Apr 06, 2010
8.267
8.339
8.259
8.325
79,495
+0.04(+0.53%)
Apr 05, 2010
8.233
8.296
8.214
8.281
278,667
+0.10(+1.24%)
Apr 01, 2010
8.232
8.180
8.180
8.180
105,101
-0.00(-0.06%)
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%)
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
.