ONEQ

Fidelity Nasdaq Composite Index Tracking Stock Historical Stock Prices

$185.72
*  
6.95
3.61%
Get ONEQ Alerts
*Delayed - data as of Jun. 24, 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: 1 Year, From 24-JUN-2015 TO 24-JUN-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.
16:00 184.49 188.6599 184.46 185.72 86,878
06/24/2016 184.49 188.6599 184.46 185.72 88,459
06/23/2016 191.26 192.67 190.9601 192.67 9,696
06/22/2016 190.88 191.87 189.64 189.64 11,345
06/21/2016 190.74 190.8799 189.6695 190.42 7,283
06/20/2016 191 191.926 189.99 189.99 11,246
06/17/2016 190.5 190.5 188.22 188.61 15,786
06/16/2016 189.83 190.91 188.38 190.81 15,271
06/15/2016 191.78 191.78 190.38 190.38 26,499
06/14/2016 190.95 191.5431 189.71 190.28 7,451
06/13/2016 191.85 192.83 190.95 190.96 18,463
06/10/2016 193.89 193.89 192.306 192.761 23,709
06/09/2016 195.49 195.63 194.56 195.31 10,581
06/08/2016 195.75 196.12 195.26 195.81 10,058
06/07/2016 196.05 196.14 195.32 195.33 12,937
06/06/2016 194.51 196.0751 194.51 195.56 15,069
06/03/2016 195.75 195.75 193.35 194.52 12,385
06/02/2016 194.92 195.9 194.17 195.9 12,385
06/01/2016 193.66 195.15 193.66 195.07 8,662
05/31/2016 195.13 195.2499 194.1105 194.89 64,140
05/27/2016 193.19 194.18 193.19 193.97 16,893
05/26/2016 193.61 193.61 192.6101 193.08 14,437
05/25/2016 192.29 193.1993 191.975 192.88 20,605
05/24/2016 189.23 191.798 189.06 191.3 8,207
05/23/2016 188.45 188.8899 188 188 13,374
05/20/2016 186.78 188.2566 186.1045 187.61 10,118
05/19/2016 186.15 186.4199 184.36 185.35 8,225
05/18/2016 186.17 187.5 185.5 186.34 21,499
05/17/2016 187.55 187.63 185.4106 185.96 11,783
05/16/2016 186.55 188.45 186.49 188.2799 25,335
05/13/2016 186.54 187.4 185.3095 185.98 18,669
05/12/2016 187.82 187.82 185.3601 186.7115 11,340
05/11/2016 189.09 189.4118 187.3375 187.5 17,411
05/10/2016 187.39 189.3199 186.9 189.31 13,909
05/09/2016 186.72 187.685 186.6829 186.8401 7,626
05/06/2016 184.37 186.33 184.0601 186.33 30,512
05/05/2016 187.06 187.06 185.4 185.49 13,874
05/04/2016 186.57 186.9799 185.3601 186.3 12,436
05/03/2016 188.55 188.55 186.81 187.08 15,489
05/02/2016 187.46 189.3 187.45 189.22 18,282
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
01/28/2016 178.19 178.3299 175.2313 176.77 20,151
01/27/2016 179.11 179.94 174.8008 175.81 51,432
01/26/2016 178.44 179.6899 177 179.11 19,265
01/25/2016 180.3 180.3 177.19 177.19 13,208
01/22/2016 179.09 180.35 178.4201 180.1694 23,606
01/21/2016 176.69 178.0999 174.5312 176.49 16,650
01/20/2016 172.86 177 169.4359 175.24 76,684
01/19/2016 177.86 178.4499 174.0001 176.29 67,400
01/15/2016 176.65 177.22 173.5 176.88 65,760
01/14/2016 178.03 182.7912 175.6 180.96 47,117
01/13/2016 185.22 185.22 177.43 177.85 36,967
01/12/2016 183.51 185.1999 181.49 184.3 44,626
01/11/2016 183.88 183.88 179.95 181.99 39,966
01/08/2016 186.06 186.2348 182.2101 182.2101 80,806
01/07/2016 185.72 188.13 184.02 184.31 57,499
01/06/2016 189.85 191.024 188.611 190.17 38,614
01/05/2016 193.77 193.77 191.3501 192.01 41,772
01/04/2016 192.42 192.775 190.38 192.3 67,537
12/31/2015 198.67 198.67 196.75 196.79 17,146
12/30/2015 200.99 200.99 198.91 199.23 11,910
12/29/2015 198.63 200.88 198.615 200.41 21,971
12/28/2015 198.2 198.2 196.3616 197.52 29,688
12/24/2015 198.3 198.8699 198.0701 198.5101 11,901
12/23/2015 197.75 198.2499 197.27 198.19 21,036
12/22/2015 196.38 196.6 195.02 196.4503 26,968
12/21/2015 195.02 195.02 193.52 195 13,018
12/18/2015 196.32 196.42 193.01 193.01 16,277
12/17/2015 200.93 200.93 197.17 197.76 22,897
12/16/2015 198.18 200.03 196.8701 199.7401 12,748
12/15/2015 196.33 197.8 196.33 196.67 9,425
12/14/2015 194.77 195.44 191.824 194.7099 42,236
12/11/2015 196.76 196.94 194.2 194.23 34,072
12/10/2015 198.53 199.762 198.53 198.97 8,996
12/09/2015 200.36 200.922 196.9076 197.51 22,417
12/08/2015 199.35 201.0614 198.89 200.6708 12,397
12/07/2015 202.57 202.57 200.0001 201.19 13,254
12/04/2015 198.46 202.6499 198.45 201.67 61,671
12/03/2015 202.57 202.62 197.48 198.92 23,676
12/02/2015 203.52 203.82 201.5801 201.62 17,089
12/01/2015 202.3 203 201.67 203 33,076
11/30/2015 202.23 202.295 200.821 201.5148 30,515
11/27/2015 201.98 202.24 201.294 201.87 9,590
11/25/2015 201.29 201.9199 201.15 201.5333 10,925
11/24/2015 199.22 201.1021 198.93 200.61 13,487
11/23/2015 201.49 201.8698 200.0701 201.17 84,822
11/20/2015 200.17 201.4 200.17 201.016 34,120
11/19/2015 200.25 200.4599 199.5701 200.01 13,867
11/18/2015 197.2 199.6999 196.862 199.48 18,943
11/17/2015 196.74 197.63 196 196.417 22,352
11/16/2015 194 196.09 193.1683 196.09 47,540
11/13/2015 196.69 196.69 193.915 193.915 72,848
11/12/2015 197.99 199.11 196.86 196.86 20,839
11/11/2015 200.82 200.82 199.3001 199.64 7,051
11/10/2015 199.69 200.2199 198.73 199.52 13,672
11/09/2015 203.96 203.96 199.531 200.75 32,516
11/06/2015 201.94 202.865 200.6486 202.79 19,378
11/05/2015 202.63 202.78 200.22 201.99 15,346
11/04/2015 204 204 201.6146 202.48 44,808
11/03/2015 201.58 202.996 200.9585 202.37 55,071
11/02/2015 199.54 201.7099 199.502 201.63 31,555
10/30/2015 199.98 199.98 198.8401 199 14,541
10/29/2015 199.73 199.862 198.8101 199.5252 19,075
10/28/2015 198.37 200.01 197.48 200 29,804
10/27/2015 197.3 197.83 197.0275 197.34 22,855
10/26/2015 198.09 198.2499 197 197.91 46,132
10/23/2015 197.63 198.47 196.467 197.75 46,302
10/22/2015 191.5 193.518 190.98 192.9899 9,643
10/21/2015 192.46 192.86 190.02 190.321 7,300
10/20/2015 192.3 192.5 191.25 191.44 16,437
10/19/2015 191.5 193.3199 191.375 192.325 10,392
10/16/2015 191.58 191.85 190.78 191.518 11,332
10/15/2015 188.32 191.25 188.32 191.25 18,546
10/14/2015 188.42 189.38 187.38 187.804 19,068
10/13/2015 189.45 190.6876 188.3081 188.32 10,312
10/12/2015 190.49 190.49 189.43 189.9 11,741
10/09/2015 189.38 189.98 189.0501 189.7481 8,758
10/08/2015 187.91 189.07 186.5 189.07 6,952
10/07/2015 187.82 188 185.73 188 15,434
10/06/2015 187.79 187.98 185.3 186.38 24,472
10/05/2015 186.23 187.9899 186.0301 187.8 30,418
10/02/2015 179.36 184.6499 179.25 184.472 9,065
10/01/2015 181.14 183.135 178.95 181.36 26,375
09/30/2015 179.52 181.4 179.23 181.1 36,444
09/29/2015 178.7 180.6699 176.3033 177.7499 20,874
09/28/2015 182.89 183 178.2 178.79 26,487
09/25/2015 188.14 188.14 183.13 183.89 18,220
09/24/2015 185 186.5199 183.5001 185.77 16,020
09/23/2015 187.59 187.59 185.9 186.83 8,836
09/22/2015 187.21 187.452 185.39 187 13,952
09/21/2015 190.37 191.7499 188.535 189.4 9,257
09/18/2015 189.21 191.1899 189.21 189.7799 9,902
09/17/2015 192.87 195.37 192.2201 192.75 24,737
09/16/2015 191.82 192.7899 191.01 192.77 8,892
09/15/2015 189.3 191.77 189.3 191.2101 10,389
09/14/2015 190.52 190.52 188.8101 189.089 9,255
09/11/2015 187.61 189.52 187.3201 189.52 19,197
09/10/2015 187.63 189.62 186.8401 188.53 25,681
09/09/2015 191.4 191.65 186.9 187 25,082
09/08/2015 187.27 189.21 187.15 189.1235 18,255
09/04/2015 184.49 185.03 183.45 184.41 19,932
09/03/2015 187.85 188.8599 185.9901 185.9901 13,986
09/02/2015 185.25 186.9 183.455 186.9 20,989
09/01/2015 183.25 185.84 182 182.33 28,851
08/31/2015 189.56 189.71 187.76 188.2242 18,397
08/28/2015 189.23 190.0724 188.7 189.9 17,620
08/27/2015 187.42 189.51 185.82 189.25 38,629
08/26/2015 182.36 184.87 178.14 184.87 44,000
08/25/2015 184.58 184.58 177.22 177.22 72,928
08/24/2015 167.98 184.8099 141 178 195,926
08/21/2015 189.45 190.51 185.34 185.63 74,343
08/20/2015 196.51 196.51 192.05 192.27 36,549
08/19/2015 198.7 198.869 196.5 197.86 15,580
08/18/2015 200.44 200.44 198.95 198.95 58,055
08/17/2015 198 200.044 197.43 200.044 59,036
08/14/2015 198 198.49 197.3126 198.49 19,144
08/13/2015 198.85 199.51 197.7 198.17 13,263
08/12/2015 197.25 198.944 194.4935 198.378 30,888
08/11/2015 198.96 199.8 197.26 198.41 24,271
08/10/2015 199.86 200.93 199.7 200.63 63,067
08/07/2015 198.63 198.63 196.814 198.39 16,414
08/06/2015 202.55 202.55 198.07 199.08 20,510
08/05/2015 201.86 203.355 201.6 202.35 15,654
08/04/2015 200.74 202.45 200.06 200.33 11,502
08/03/2015 202.37 202.5 199.79 201.52 23,656
07/31/2015 202.45 202.5 201.3601 202.07 11,984
07/30/2015 200.54 201.9548 199.5 201.75 13,034
07/29/2015 200.05 200.99 199.3339 200.99 13,036
07/28/2015 199.27 200.39 197.5101 200.29 22,017
07/27/2015 198.46 199.07 197.7601 198.41 26,228
07/24/2015 203.28 203.28 199.83 200.227 32,562
07/23/2015 203.7 205.15 201.76 201.76 12,272
07/22/2015 202.72 204.7778 202 203.4399 54,630
07/21/2015 205.43 205.468 204.2301 205 14,585
07/20/2015 205.41 205.6299 204.42 205.0199 17,883
07/17/2015 203.79 204.89 203.3705 204.89 29,144
07/16/2015 201.99 202.9769 201.2801 202.85 14,542
07/15/2015 201.21 201.41 200.0001 200.49 10,848
07/14/2015 199.73 200.9148 199.6 200.8199 21,714
07/13/2015 198.95 199.2 197.2101 199.19 17,178
07/10/2015 196.04 196.85 195.2 196.85 25,712
07/09/2015 194.98 195.52 193.23 193.26 15,302
07/08/2015 195.5 195.5 192.491 193.24 22,318
07/07/2015 195.6 196.4399 192.5801 196.4399 22,821
07/06/2015 195.91 197 195 195.6701 12,078
07/02/2015 197.68 197.68 195.87 196.5 27,128
07/01/2015 197.91 197.91 196.1853 196.99 39,146
06/30/2015 196.37 196.49 195.11 196.32 20,819
06/29/2015 197.85 198.42 194.5801 194.59 47,212
06/26/2015 200.23 201.366 198.81 199.13 13,103
06/25/2015 202.3 202.3 200.53 200.64 12,026
06/24/2015 202.47 202.77 201.0401 201.235 9,812
*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?