ONEQ

Historical Stock Prices

$187.61
*  
1.17
0.62%
Get ONEQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ONEQ now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 189.45 189.4589 186.52 187.61 19,509
04/28/2016 191.1 192.5199 188.78 188.78 18,871
04/27/2016 190.91 191.4 189.8 191.06 15,402
04/26/2016 193.06 193.1463 191.9627 192.02 12,582
04/25/2016 192.3 192.7269 191.7501 192.3 6,060
04/22/2016 193.08 193.475 191.52 192.9799 17,865
04/21/2016 194.62 195.22 194.15 194.3 9,873
04/20/2016 194.04 195.25 193.75 194.49 16,676
04/19/2016 195.04 195.1736 193.49 194.42 20,422
04/18/2016 193.55 194.9 193 194.81 19,561
04/15/2016 193.36 194.5373 193.36 194.1 14,477
04/14/2016 194.45 194.8499 193.9701 194.28 11,093
04/13/2016 191.95 194.23 191.95 194.07 24,060
04/12/2016 189.97 191.41 188.9 191.01 21,334
04/11/2016 191.33 191.9999 189.75 189.78 26,932
04/08/2016 192.29 192.29 190.11 190.1701 11,579
04/07/2016 192.55 193 189.9901 193 26,290
04/06/2016 190.77 193.1999 190.28 192.97 11,436
04/05/2016 191.54 191.5996 190 190.1 15,674
04/04/2016 192.85 193.2 191.88 192.1275 12,496
04/01/2016 190.38 193 190.34 192.71 63,826
03/31/2016 191.03 192 191.03 191.21 10,927
03/30/2016 191.84 192.7199 190.9426 191.09 16,052
03/29/2016 187.4 190.6499 187.1601 190.6499 12,711
03/28/2016 187.8 187.9099 186.874 187.2982 13,429
03/24/2016 186.94 187.5999 185.9915 187.23 9,742
03/23/2016 189.84 189.84 187.4636 187.53 12,348
03/22/2016 188.47 189.9899 187.865 189.55 11,727
03/21/2016 188 189.09 187.9801 188.7788 11,286
03/18/2016 188.47 188.7799 187.5701 188.29 15,153
03/17/2016 187.6 188.5199 186.8 188.35 18,254
03/16/2016 185.5 187.83 185.5 187.74 10,670
03/15/2016 186.78 186.78 185.8001 185.94 8,718
03/14/2016 186.95 187.4999 186.782 187.28 10,478
03/11/2016 185.5 186.85 185.04 186.85 14,261
03/10/2016 185.16 185.5 181.4601 183.1501 13,929
03/09/2016 183.62 183.963 183.1201 183.74 6,833
03/08/2016 183.94 184.74 182.62 182.79 21,330
03/07/2016 185.4 186.35 184.06 185.02 31,577
03/04/2016 184.75 186.83 184.43 185.59 12,699
03/03/2016 185.34 185.36 184.0001 185.36 14,847
03/02/2016 184 185 183.48 185 17,720
03/01/2016 181.25 184.18 180.7334 184.18 27,284
02/29/2016 180.85 181.8132 179.2 179.2 16,598
02/26/2016 181.96 181.96 180.3135 180.775 11,839
02/25/2016 179.45 180.25 178.5357 180.25 10,733
02/24/2016 175.51 178.8692 174.2001 178.68 18,069
02/23/2016 179.14 179.2723 177.0601 177.11 13,502
02/22/2016 179.04 179.9009 178.8616 179.69 11,196
02/19/2016 175.2 177.4045 175.2 176.93 13,857
02/18/2016 179.35 179.35 176.43 176.43 28,778
02/17/2016 176.17 178.4799 176.02 178.42 14,302
02/16/2016 173.14 174.4399 172.3101 174.03 45,074
02/12/2016 169.7 170.4099 167.98 170.24 17,854
02/11/2016 165.63 168.9099 165.63 168 18,785
02/10/2016 169.06 171.36 168.02 168.02 33,113
02/09/2016 165.82 169.7161 165.82 167.8 47,466
02/08/2016 168.32 169.1209 165.631 168.03 58,122
02/05/2016 175.98 176.1408 171.07 171.5693 21,455
02/04/2016 176.03 178.0499 176.03 176.95 7,893
02/03/2016 178.02 178.02 174.015 176.59 110,543
02/02/2016 181.67 181.67 177.3 177.77 22,862
02/01/2016 180.53 181.9899 179.1701 181.96 10,415
01/29/2016 177.32 181 177.32 180.92 12,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?