Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.