Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.91	10.92	10.85	10.85	58,497	-0.10(-0.91%)
Sep 27, 2012	10.83	10.96	10.76	10.95	79,443	+0.19(+1.81%)
Sep 26, 2012	10.84	10.88	10.61	10.75	224,196	-0.13(-1.23%)
Sep 25, 2012	11.03	11.05	10.89	10.89	133,794	-0.10(-0.90%)
Sep 24, 2012	11.01	11.03	10.96	10.99	97,835	-0.08(-0.70%)
Sep 21, 2012	11.14	11.14	11.06	11.06	94,310	-0.01(-0.05%)
Sep 20, 2012	11.21	11.21	10.99	11.07	141,351	-0.02(-0.22%)
Sep 19, 2012	11.09	11.11	11.04	11.09	77,560	+0.03(+0.26%)
Sep 18, 2012	11.03	11.07	11.01	11.06	118,289	+0.01(+0.06%)
Sep 17, 2012	11.08	11.08	11.04	11.06	90,558	-0.03(-0.24%)
Sep 14, 2012	11.03	11.14	10.97	11.08	195,000	+0.09(+0.83%)
Sep 13, 2012	10.85	11.00	10.85	10.99	80,223	+0.18(+1.68%)
Sep 12, 2012	10.86	10.86	10.81	10.81	51,132	-0.03(-0.25%)
Sep 11, 2012	10.84	10.84	10.82	10.84	14,177	+0.03(+0.31%)
Sep 10, 2012	10.88	10.90	10.80	10.80	162,271	-0.11(-0.99%)
Sep 07, 2012	10.91	10.93	10.90	10.91	87,884	+0.03(+0.24%)
Sep 06, 2012	10.76	10.92	10.76	10.88	148,751	+0.20(+1.86%)
Sep 05, 2012	10.71	10.73	10.69	10.69	26,303	-0.03(-0.27%)

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.