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 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%)
May 01, 2007
8.560
8.605
8.558
8.599
98,969
+0.01(+0.11%)
Apr 30, 2007
8.708
8.708
8.519
8.589
258,267
-0.11(-1.25%)
Apr 27, 2007
8.698
8.714
8.682
8.698
22,071
+0.01(+0.07%)
Apr 26, 2007
8.705
8.705
8.628
8.692
82,273
+0.04(+0.41%)
Apr 25, 2007
8.614
8.679
8.579
8.657
330,690
+0.07(+0.87%)
Apr 24, 2007
8.575
8.589
8.567
8.583
110,600
+0.00(+0.04%)
Apr 23, 2007
8.602
8.609
8.562
8.579
172,663
-0.01(-0.14%)
Apr 20, 2007
8.596
8.608
8.549
8.591
90,910
+0.08(+0.93%)
Apr 19, 2007
8.485
8.529
8.468
8.512
47,195
-0.03(-0.38%)
Apr 18, 2007
8.507
8.545
8.507
8.545
45,669
-0.01(-0.08%)
Apr 17, 2007
8.563
8.567
8.550
8.551
91,627
-0.00(-0.02%)
Apr 16, 2007
8.480
8.572
8.480
8.553
337,026
+0.09(+1.02%)
Apr 13, 2007
8.432
8.467
8.394
8.467
137,088
+0.04(+0.48%)
Apr 12, 2007
8.349
8.426
8.349
8.426
108,692
+0.08(+0.95%)
Apr 11, 2007
8.408
8.408
8.336
8.346
84,123
-0.07(-0.86%)
Apr 10, 2007
8.405
8.427
8.403
8.419
258,267
+0.02(+0.29%)
Apr 09, 2007
8.414
8.427
8.395
8.395
104,796
+0.01(+0.07%)
Apr 05, 2007
8.362
8.396
8.353
8.389
68,399
+0.04(+0.52%)
Apr 04, 2007
8.338
8.361
8.333
8.346
223,582
+0.02(+0.20%)
Apr 03, 2007
8.257
8.346
8.257
8.329
1,527,522
+0.10(+1.18%)
Apr 02, 2007
8.224
8.232
8.200
8.232
32,164
+0.00(+0.04%)
Mar 30, 2007
8.257
8.257
8.181
8.229
37,286
+0.02(+0.19%)
Mar 29, 2007
8.273
8.273
8.169
8.213
133,585
-0.02(-0.23%)
Mar 28, 2007
8.238
8.259
8.211
8.232
117,571
-0.06(-0.67%)
Mar 27, 2007
8.310
8.310
8.281
8.288
88,366
-0.05(-0.62%)
Mar 26, 2007
8.312
8.341
8.249
8.340
159,853
+0.01(+0.16%)
Mar 23, 2007
8.341
8.351
8.314
8.327
126,555
-0.00(-0.03%)
Mar 22, 2007
8.361
8.361
8.301
8.329
97,986
-0.01(-0.06%)
Mar 21, 2007
8.174
8.334
8.171
8.334
331,800
+0.16(+1.94%)
Mar 20, 2007
8.126
8.185
8.126
8.176
132,232
+0.05(+0.63%)
Mar 19, 2007
8.116
8.141
8.094
8.125
49,264
+0.07(+0.87%)
Mar 16, 2007
8.109
8.109
8.031
8.055
448,540
-0.04(-0.48%)
Mar 15, 2007
8.064
8.094
8.058
8.094
75,406
+0.03(+0.38%)
Mar 14, 2007
7.984
8.064
7.937
8.064
164,015
+0.06(+0.81%)
Mar 13, 2007
8.166
8.136
7.995
7.999
253,469
-0.17(-2.04%)
Mar 12, 2007
8.128
8.181
8.102
8.166
623,331
+0.04(+0.49%)
Mar 09, 2007
8.168
8.183
8.078
8.126
348,114
+0.01(+0.12%)
Mar 08, 2007
8.159
8.216
8.103
8.116
183,196
+0.04(+0.47%)
Mar 07, 2007
8.044
8.122
8.044
8.078
171,426
-0.03(-0.34%)
Mar 06, 2007
8.020
8.122
8.020
8.106
1,260,721
+0.14(+1.70%)
Mar 05, 2007
7.948
8.066
7.883
7.970
373,029
-0.08(-0.95%)
Mar 02, 2007
8.126
8.216
8.046
8.046
215,037
-0.13(-1.57%)
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
.