ONEQ

Historical Stock Prices

$174.47
*  
0.71
0.41%
Get ONEQ Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 175.15 175.15 173.63 174.47 22,936
07/24/2014 175.95 176 175.11 175.18 4,992
07/23/2014 175.35 175.785 175.1 175.3724 4,517
07/22/2014 174.51 175.17 174.13 174.89 7,932
07/21/2014 173.69 173.9 172.6227 173.46 10,472
07/18/2014 172.08 173.95 172.08 173.95 7,045
07/17/2014 173 173.14 170.65 170.65 8,919
07/16/2014 174.25 174.8 173.65 173.72 22,269
07/15/2014 174.67 174.67 172.16 173.1325 20,446
07/14/2014 174.3 174.6095 173.845 174.23 11,756
07/11/2014 173.01 173.29 172.5901 173.01 4,393
07/10/2014 170.7 173.17 168.75 172.5 18,373
07/09/2014 172.98 173.46 172.1201 173.22 20,948
07/08/2014 174.79 174.79 171.4 172.08 20,496
07/07/2014 176.21 176.21 174.3992 174.51 14,839
07/03/2014 175.6 175.9 174.94 175.886 13,824
07/02/2014 175.17 175.29 174.53 174.53 12,161
07/01/2014 173.31 175.3361 172.48 175.0799 10,603
06/30/2014 172.67 173.1799 172.332 173.001 11,340
06/27/2014 171.74 172.45 171.57 172.45 6,585
06/26/2014 171.38 171.77 170.533 171.77 10,665
06/25/2014 170.45 171.5 170.3501 171.5 8,455
06/24/2014 170.98 172.5 170.39 170.67 8,337
06/23/2014 171 171.22 169.991 171.06 2,346
06/20/2014 170.95 171.36 170.53 171.36 4,901
06/19/2014 171.5 171.5 170.5401 171.13 16,178
06/18/2014 170.79 171.4568 170.2 171.41 5,686
06/17/2014 169.5 170.746 169.5 170.5 13,597
06/16/2014 169.52 169.9787 168.96 169.75 5,621
06/13/2014 169.79 169.79 168.75 169.48 7,140
06/12/2014 170.47 170.5199 168.45 168.7 18,267
06/11/2014 169.65 170.4499 169.65 170.4499 4,158
06/10/2014 169.88 170.6999 169.88 170.2601 3,734
06/09/2014 170.4 170.71 169.86 170.25 9,487
06/06/2014 169 170.05 169 169.8 11,530
06/05/2014 166.85 168.9 166.7649 168.85 13,385
06/04/2014 165.65 167.2899 165.46 166.93 9,954
06/03/2014 166.31 166.5 165.69 166.2668 3,371
06/02/2014 166.72 166.72 165.5 166.61 5,026
05/30/2014 166.55 166.8399 166.191 166.5701 4,542
05/29/2014 166.71 166.88 166.25 166.8628 7,355
05/28/2014 166.77 166.87 165.61 166.16 9,569
05/27/2014 165 166.4799 165 166.45 11,670
05/23/2014 162.97 164.5699 162.95 164.5699 12,920
05/22/2014 162.38 163.46 162.38 163.4 8,120
05/21/2014 161 162.389 161 162.389 5,872
05/20/2014 161.61 161.61 160.1835 160.78 5,790
05/19/2014 160.68 162.2 160.68 162.07 10,770
05/16/2014 160.34 160.59 158.86 160.46 6,658
05/15/2014 161 161 158.51 159.95 10,954
05/14/2014 161.5 162.0692 160.66 160.86 18,191
05/13/2014 162.42 163.057 162.12 162.23 6,700
05/12/2014 160.27 162.87 160.27 162.48 12,412
05/09/2014 159.18 159.69 158 159.59 9,482
05/08/2014 158.94 161.15 158.5801 159.14 10,762
05/07/2014 160.11 160.11 158 159.8199 15,338
05/06/2014 162.42 162.42 160.18 160.31 6,117
05/05/2014 160.6 162.2166 160.1482 162.2166 9,995
05/02/2014 161.78 162.4599 161.5101 161.66 6,878
05/01/2014 161.5 162.824 161.36 161.59 5,920
04/30/2014 160.7 161.489 159.53 161.06 11,408
04/29/2014 159.99 161.038 159.7101 160.94 6,087
04/28/2014 160.11 160.74 157.3 159.9 21,567
04/25/2014 162 162 159.6501 159.79 15,590
04/24/2014 164 164 162.1225 162.52 9,169
04/23/2014 163.5 163.5 161.62 161.9835 6,335
04/22/2014 162.03 163.5 162.03 163.29 15,094
04/21/2014 161.23 161.73 160.001 161.5477 7,737
04/17/2014 159.86 161.03 159.42 160.3 10,185
04/16/2014 159.65 160.3179 158.5 160.13 14,786
04/15/2014 157.82 158.8 154.69 157.89 40,246
04/14/2014 158 158.8596 156.41 157.55 16,194
04/11/2014 157.56 159.33 156.41 156.73 41,076
04/10/2014 163.84 163.84 158.5 159.6099 37,224
04/09/2014 161.9 164.2 161.77 164.0395 21,139
04/08/2014 160 161.6023 159.386 161.16 11,676
04/07/2014 161.21 161.6523 158.86 160 60,654
04/04/2014 166.74 166.93 161.55 162.1 40,015
04/03/2014 167.58 167.97 165.22 166.0501 26,658
04/02/2014 167.32 168.06 166.92 167.546 35,122
04/01/2014 165.55 167.34 165.55 167.13 69,517
03/31/2014 163.9 165.349 163.9 164.62 28,645
03/28/2014 163 164.56 162.535 162.8067 12,834
03/27/2014 163.06 163.8982 161.76 162.61 23,597
03/26/2014 167.09 167.09 163.91 163.91 12,973
03/25/2014 166.3 167.6035 164.79 165.74 21,112
03/24/2014 168.39 168.39 164.3 166.01 23,846
03/21/2014 170.76 170.76 167.3477 167.3477 12,022
03/20/2014 169.49 170.5199 168.76 170.09 11,390
03/19/2014 170.97 170.97 168.8138 169.48 17,468
03/18/2014 168.94 170.8324 168.8 170.72 21,971
03/17/2014 168.42 169.63 168.42 168.62 29,181
03/14/2014 167.7 168.2965 167.2812 167.465 24,663
03/13/2014 170.7 170.8 167.4 167.712 24,650
03/12/2014 169.32 170.36 168.98 169.9 12,708
03/11/2014 171.24 171.64 169.462 169.86 17,999
03/10/2014 172 172 169.5301 170.9 16,321
03/07/2014 172.13 172.13 170.1 170.7325 18,176
03/06/2014 172.09 172.23 171.1 171.31 10,088
03/05/2014 171.62 171.89 171.36 171.72 12,958
03/04/2014 170.39 173.8527 170.39 171.37 46,816
03/03/2014 167.64 168.758 166.88 168.0428 35,868
02/28/2014 170.29 171.01 168.3701 169.33 29,232
02/27/2014 169.94 170.28 168.77 170.21 21,989
02/26/2014 169.2 170.18 168.51 169 20,174
02/25/2014 169.42 169.71 168.1701 168.592 19,999
02/24/2014 168.56 169.96 168.51 169.16 14,426
02/21/2014 168.6 168.896 167.8862 168.175 13,324
02/20/2014 167.19 168.47 166.551 167.88 9,746
02/19/2014 168.32 168.75 166.68 166.68 21,865
02/18/2014 167.35 168.68 167.034 168.48 59,436
02/14/2014 167.13 167.51 166.39 167.05 49,103
02/13/2014 164.78 167.08 164.0103 167.08 41,301
02/12/2014 165.53 166 165.092 165.45 34,355
02/11/2014 163.77 165.2765 163.68 164.902 33,691
02/10/2014 162.52 163.38 162.35 163.214 15,445
02/07/2014 160.6 162.344 160.23 162.344 33,116
02/06/2014 158.48 159.85 158.48 159.69 17,214
02/05/2014 158.19 158.19 156.07 157.47 46,197
02/04/2014 157.61 159.114 157.58 158.29 25,783
02/03/2014 161.39 161.518 156.72 156.8964 52,500
01/31/2014 160.67 162.09 160 161.38 44,263
01/30/2014 161.06 162.75 160.99 161.83 38,870
01/29/2014 160.32 160.45 159.0146 159.54 21,079
01/28/2014 160 161.25 160 161.13 14,025
01/27/2014 162.11 162.644 159.3 160.83 92,209
01/24/2014 164.64 164.802 162.181 162.52 36,687
01/23/2014 166.62 166.63 164.92 166.01 38,236
01/22/2014 166.7 167.0599 166.29 166.7744 10,212
01/21/2014 166.04 166.48 164.77 165.7264 11,564
01/17/2014 165.84 165.99 164.65 165.19 13,661
01/16/2014 165.82 168 165.17 166 16,830
01/15/2014 165.23 165.92 165.23 165.86 15,297
01/14/2014 162.35 164.5 162.35 164.35 14,434
01/13/2014 164.25 164.49 161.0244 161.556 24,507
01/10/2014 163.9 164.19 163 164.112 6,078
01/09/2014 164.46 164.46 163 163.67 23,587
01/08/2014 163.36 163.98 163.36 163.91 9,342
01/07/2014 162.51 163.5855 162.51 163.47 15,691
01/06/2014 162.71 162.733 161.421 161.79 26,744
01/03/2014 163.15 163.46 162.2 162.53 15,688
01/02/2014 163.17 163.88 162.601 163.33 73,719
12/31/2013 163.81 164.49 163.6988 164.07 12,317
12/30/2013 163.6 163.629 163.02 163.62 16,489
12/27/2013 163.96 164.136 163.424 163.67 21,440
12/26/2013 163.89 163.96 163.82 163.96 16,132
12/24/2013 163.49 163.91 163 163.43 9,255
12/23/2013 169.02 169.03 161.701 163.1 43,034
12/20/2013 160.09 161.829 160.08 161.74 10,805
12/19/2013 160.53 160.53 159.6452 160.27 17,570
12/18/2013 158.99 160.569 157.278 160.524 13,856
12/17/2013 159.12 159.339 158.02 158.9565 12,385
12/16/2013 158.68 159.46 158.396 159.1 8,141
12/13/2013 158.49 158.49 157.7 157.78 13,874
12/12/2013 158.18 158.3194 157.318 158.304 12,316
12/11/2013 160.38 160.38 157.71 158.18 33,494
12/10/2013 160.48 160.769 160.2 160.4 9,566
12/09/2013 161.16 162.6 160.39 160.6704 13,652
12/06/2013 160.38 160.622 159.578 160.42 10,483
12/05/2013 159.44 159.44 158.7075 159.41 4,803
12/04/2013 158.9 159.675 158.114 159.24 12,550
12/03/2013 159.57 159.869 158.67 158.98 6,861
12/02/2013 160.52 160.52 159.55 159.55 7,957
11/29/2013 160.21 160.64 159 160.399 8,662
11/27/2013 158.96 159.7 158.57 159.7 10,327
11/26/2013 157.81 158.91 157.709 158.554 5,908
11/25/2013 158.01 158.079 157.48 157.71 5,815
11/22/2013 156.71 157.459 156.71 157.459 6,240
11/21/2013 155.36 156.61 155.36 156.3 4,206
11/20/2013 155.27 155.754 154.294 154.82 7,959
11/19/2013 155.79 156.2568 154.71 155.12 10,159
11/18/2013 158.42 158.42 155.27 155.37 26,103
11/15/2013 156.88 157.159 156.5 157.15 7,525
11/14/2013 156.25 156.757 155.85 156.484 18,263
11/13/2013 153.64 155.73 153.64 155.67 8,497
11/12/2013 154.13 154.58 153.802 154.332 7,165
11/11/2013 154.43 154.68 153.776 154.592 6,328
11/08/2013 152.09 154.324 152.09 154.324 18,321
11/07/2013 155.19 155.19 151.86 152.096 18,685
11/06/2013 155.84 155.86 154.686 154.979 4,723
11/05/2013 154.76 155.59 154.55 155.166 7,620
11/04/2013 155.5 155.57 154.46 154.914 26,346
11/01/2013 155.48 155.53 153.782 154.5 13,446
10/31/2013 154.8 155.432 154.04 154.45 12,411
10/30/2013 156.17 156.24 154.16 155 16,721
10/29/2013 155.8 155.82 155.259 155.679 4,846
10/28/2013 155.54 155.589 154.7 155 15,278
10/25/2013 155.73 156.38 154.91 155.15 11,250
10/24/2013 154.15 154.956 154 154.79 18,307
10/23/2013 154.41 154.41 153.11 153.89 16,374
10/22/2013 154.93 155.25 154.098 154.64 16,398
10/21/2013 154.79 156.27 153.98 154.4 19,771
10/18/2013 153.28 154.402 152.669 153.892 41,093
10/17/2013 150.67 152.169 150.38 152.169 24,948
10/16/2013 149.5 151.14 149.5 151.104 10,657
10/15/2013 149.99 150.589 149.212 149.46 27,442
10/14/2013 148.51 150.249 148.05 150.14 18,979
10/11/2013 147.76 149.242 147.76 149.06 32,502
10/10/2013 145.98 148.049 145.98 147.67 22,774
10/09/2013 145.35 145.35 143.47 144.381 41,142
10/08/2013 148.46 151.54 145.15 145.68 31,289
10/07/2013 148.04 149.33 147.39 148.412 9,586
10/04/2013 148.05 149.95 147.9 149.68 14,261
10/03/2013 150.1 150.19 147.5 148.548 11,851
10/02/2013 148.8 150.13 148.8 150.13 6,361
10/01/2013 148.65 150.32 148.65 150.32 13,127
09/30/2013 147.02 148.71 146.59 147.921 7,805
09/27/2013 147.79 148.916 147.79 148.78 7,034
09/26/2013 148.53 149.0701 148.284 149.06 4,895
09/25/2013 148 148.74 147.72 147.72 8,602
09/24/2013 147.85 148.984 147.85 148.36 9,093
09/23/2013 148.89 148.9 147.28 147.7501 5,917
09/20/2013 149.56 149.56 148.292 148.83 8,051
09/19/2013 149.83 149.896 149.13 149.424 11,774
09/18/2013 147.8 151.7 147.454 149.144 8,394
09/17/2013 146.58 147.932 146.58 147.828 10,317
09/16/2013 148.99 148.99 146.5 146.75 16,539
09/13/2013 146.896 146.9899 146.1201 146.894 2,680
09/12/2013 147 147.228 146.476 146.51 6,748
09/11/2013 151.12 151.12 146.39 146.68 8,301
09/10/2013 148.59 148.59 146.606 147 25,154
09/09/2013 145.18 146.229 145.1 146.084 10,167
09/06/2013 144.82 144.84 143 144.74 8,119
09/05/2013 143.5 144.369 143.5 144.34 11,845
09/04/2013 142.89 143.97 142.89 143.97 3,784
09/03/2013 142.22 143.769 141.97 142.37 2,999
08/30/2013 143.09 143.09 141.516 141.6 1,953
08/29/2013 141.49 143.475 141.49 142.5764 6,734
08/28/2013 141.15 142.216 141.15 142.196 2,525
08/27/2013 142.49 143.0895 140.89 141.09 18,397
08/26/2013 144.51 145.2 143.98 144.24 8,279
08/23/2013 143.974 144.309 143.682 144.309 3,113
08/22/2013 142.71 143.39 142.71 143.13 2,056
08/21/2013 142.44 142.7025 141.54 142.68 4,432
08/20/2013 141.21 142.859 141.05 142.37 4,206
08/19/2013 142.31 142.799 141.13 141.39 600,746
08/16/2013 141.77 142.75 140.9 142.01 9,244
08/15/2013 143.07 143.298 141.95 142.34 13,865
08/14/2013 146.5 146.5 144.634 144.634 4,538
08/13/2013 151.12 151.12 143.852 145.25 7,052
08/12/2013 143.63 144.96 143.63 144.65 7,260
08/09/2013 144.83 144.952 144.09 144.3 10,209
08/08/2013 144.75 144.96 143.9301 144.722 7,144
08/07/2013 143.79 144.19 143.001 144 11,270
08/06/2013 145.79 145.79 144.04 144.5 8,812
08/05/2013 145.52 145.71 145.05 145.66 7,144
08/02/2013 145.68 145.68 144.5 145.44 8,456
08/01/2013 144.41 145.07 144.24 144.51 28,426
07/31/2013 142.9 143.876 142.9 143.199 3,277
07/30/2013 142.67 143 142.106 142.5 2,563
07/29/2013 142.62 142.62 141.46 141.75 4,575
07/26/2013 141.91 142.294 141.1701 142.21 8,074
07/25/2013 141.89 141.938 141.056 141.804 1,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?