ONEQ

Fidelity Nasdaq Composite Index Tracking Stock Historical Stock Prices

(ETF)
$196.32
*  
1.73
0.89%
Get ONEQ Alerts
*Delayed - data as of Jun. 30, 2015  -  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 30-JUN-2014 TO 30-JUN-2015

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  196.37  196.49  195.11  196.32 20,819
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
06/23/2015 202.9 203 202 202.73 18,860
06/22/2015 202.65 202.65 201.62 202.0101 12,758
06/19/2015 202 202 200.81 201 13,014
06/18/2015 199.46 202.31 199.46 201.95 19,718
06/17/2015 199.54 199.752 198.3001 199.1584 6,270
06/16/2015 197.29 199.22 197.29 198.8201 17,642
06/15/2015 197.78 198.1749 196.5 197.62 12,643
06/12/2015 199.49 199.49 198.47 198.62 9,418
06/11/2015 200.54 200.71 199.7101 200.08 14,738
06/10/2015 197.9 200 197.6901 199.95 16,929
06/09/2015 197.47 197.62 195.5401 197.429 21,676
06/08/2015 199.53 199.53 197.14 197.61 22,129
06/05/2015 198.32 199.45 197.7099 199.125 9,170
06/04/2015 200.06 200.42 198.4301 198.9 21,733
06/03/2015 200.5 201.05 200.06 200.64 48,784
06/02/2015 198.58 200.25 198.58 199.9899 9,398
06/01/2015 200.58 200.58 198.2401 200 27,342
05/29/2015 200.5 200.5 198.86 199.8099 6,669
05/28/2015 200.06 200.61 199.74 200.61 6,335
05/27/2015 198.79 200.828 198.79 200.601 17,440
05/26/2015 199.85 199.85 197.05 198.03 25,310
05/22/2015 200.4 200.6599 199.89 199.89 6,346
05/21/2015 199 200.34 199 200.24 8,686
05/20/2015 199.11 200.53 198.79 199.3991 6,906
05/19/2015 200 200.01 199.03 199.55 8,883
05/18/2015 198.52 199.6895 198.19 199.5201 7,286
05/15/2015 199.15 199.2599 198 198.44 19,616
05/14/2015 197.37 198.29 197.0901 198.0201 7,376
05/13/2015 195.67 196.7005 195.64 195.81 5,167
05/12/2015 194.72 196.21 194.11 195.55 11,225
05/11/2015 197 197.2 196.05 196.33 11,474
05/08/2015 195.55 197.0776 195.55 196.22 14,459
05/07/2015 192.69 194.88 192.69 194.09 25,624
05/06/2015 194.78 194.78 191.83 193 12,804
05/05/2015 196.68 196.68 193.9549 194.19 13,623
05/04/2015 196.62 198 196.5601 197.15 21,644
05/01/2015 195.15 196.64 194.6311 196.64 14,359
04/30/2015 196.83 196.83 193.4462 194.03 20,073
04/29/2015 197.605 198.47 196.45 197.34 13,699
04/28/2015 198.68 199.3 196.57 198.35 11,552
04/27/2015 200.93 200.9699 198.67 198.84 19,732
04/24/2015 199.91 200.315 199.59 199.9585 25,918
04/23/2015 197.26 199.0396 197.147 198.35 12,657
04/22/2015 196.88 197.842 196.03 197.29 13,419
04/21/2015 197.39 197.39 196.6837 197.05 15,326
04/20/2015 194.79 196.11 194.79 195.74 9,952
04/17/2015 195.52 195.52 192.9213 193.8499 13,713
04/16/2015 196.46 197.01 196.333 196.4035 7,658
04/15/2015 196.19 197 195.6741 196.86 7,267
04/14/2015 195.33 195.74 194.31 195.07 10,092
04/13/2015 196.4 197.1485 195.5531 195.5531 18,125
04/10/2015 194.84 195.9999 194.84 195.98 14,714
04/09/2015 194.49 195.44 193.38 195.44 15,680
04/08/2015 193 194.321 193 194.3 5,638
04/07/2015 193.22 194.38 192.92 192.92 6,867
04/06/2015 191.23 193.51 190.85 193.17 12,474
04/02/2015 191.21 192.3555 191.21 191.92 7,981
04/01/2015 192.78 195.22 190.23 191.3 24,733
03/31/2015 193.28 193.7899 192.4996 192.62 14,226
03/30/2015 193.19 194.29 193.03 194.15 19,381
03/27/2015 191.23 192.1499 190.5115 192.06 171,215
03/26/2015 190.08 191.724 188.05 191.09 32,679
03/25/2015 196.66 196.66 191.4681 191.61 25,897
03/24/2015 196.7 197.4599 196.0101 196.22 6,366
03/23/2015 197.5 197.5 196.3866 196.86 15,509
03/20/2015 197.49 197.864 196.9138 197.59 9,648
03/19/2015 195.67 196.7899 195.67 196.55 6,074
03/18/2015 194.32 196.9699 193.15 195.98 22,247
03/17/2015 193.73 194.5099 193.087 194.45 10,903
03/16/2015 192.65 194 192.65 194 30,566
03/13/2015 192.67 192.67 190.53 191.71 8,889
03/12/2015 191.03 192.64 191.03 192.5 25,601
03/11/2015 191.73 191.73 190.41 190.9 21,949
03/10/2015 193.48 193.48 191.26 191.48 19,589
03/09/2015 194.6 194.726 193.3596 194.48 13,381
03/06/2015 195.59 195.6 193.4201 193.89 19,761
03/05/2015 196.02 196.44 195.32 195.98 9,097
03/04/2015 195.47 195.71 194 195.13 22,749
03/03/2015 196.64 196.64 194.8 195.98 27,459
03/02/2015 195.8 196.99 195.36 196.99 29,056
02/27/2015 196.41 196.41 195.0001 195.36 44,895
02/26/2015 195.85 196 195.3 196 8,222
02/25/2015 195.46 195.882 194.73 195.39 10,669
02/24/2015 195.21 195.435 194.29 195.435 16,368
02/23/2015 194.98 195 194.15 195 13,210
02/20/2015 193.71 194.7799 192.9 194.5468 19,407
02/19/2015 192.98 193.86 192.32 193.73 9,766
02/18/2015 192.76 192.965 192.02 192.83 9,432
02/17/2015 191.71 192.53 191.6 192.52 42,877
02/13/2015 190.85 192.4499 190.85 192.4499 22,998
02/12/2015 189.24 190.96 189.24 190.79 20,863
02/11/2015 188.51 189.024 187.5501 188.74 19,986
02/10/2015 186.92 188.15 185.04 187.9 97,122
02/09/2015 185.41 186.69 185.41 186 385,834
02/06/2015 187.4 187.95 185.74 185.74 10,330
02/05/2015 186 187 186 186.9918 9,713
02/04/2015 185.39 186.23 184.59 184.78 11,108
02/03/2015 184.4 185.68 183.6601 185.68 7,497
02/02/2015 182.66 183.44 179.661 183.26 20,387
01/30/2015 182.91 184.07 182.19 182.19 12,473
01/29/2015 182.49 183.9 180.9567 183.9 10,200
01/28/2015 186.2 186.22 182.11 182.36 36,758
01/27/2015 184.29 185.476 182.95 183.93 27,359
01/26/2015 187.07 187.45 186.25 187.45 11,425
01/23/2015 186.78 187.42 186.27 186.99 20,330
01/22/2015 184.08 186.63 182.31 186.63 28,809
01/21/2015 182.08 184.06 181.82 183.38 8,158
01/20/2015 182.87 184.08 180.73 182.83 12,479
01/16/2015 179.49 181.99 179.41 181.99 14,265
01/15/2015 182.98 182.98 179.07 179.66 14,785
01/14/2015 180.63 182.44 180.5 182.15 19,436
01/13/2015 184.6 186.3999 182 183.18 10,732
01/12/2015 185.3 185.3 182.48 183.25 20,999
01/09/2015 186.7 186.7 184.22 185.01 14,547
01/08/2015 184.5 186.1599 184.17 185.88 31,239
01/07/2015 181.75 182.62 181.0901 182.16 16,688
01/06/2015 183.19 183.26 179.15 179.9 59,100
01/05/2015 184.91 184.91 182.21 183.1282 32,435
01/02/2015 186.91 189.45 184.144 184.9 45,249
12/31/2014 187.32 188.8 185.78 185.78 17,519
12/30/2014 188.46 188.46 187.0526 187.58 7,380
12/29/2014 188.59 189.09 188.38 188.46 17,251
12/26/2014 188.02 189.12 188.02 188.5405 14,251
12/24/2014 187.61 188 187 187.06 5,751
12/23/2014 188.53 188.53 186.8648 186.99 15,559
12/22/2014 187.44 187.81 186.842 187.81 54,129
12/19/2014 186.79 187.67 186.01 187.21 50,512
12/18/2014 185.51 186.97 184.87 186.97 22,854
12/17/2014 180.35 183.2699 178.11 182.91 17,175
12/16/2014 180 182.6399 178.11 178.9 24,229
12/15/2014 184.18 184.674 180.501 181.7 20,970
12/12/2014 184.01 188.19 183.01 183.11 23,249
12/11/2014 185.35 187.39 184.72 184.95 19,369
12/10/2014 187.79 187.79 184.2426 184.2426 28,965
12/09/2014 184.42 187.6699 184.0001 187.6699 23,908
12/08/2014 188.13 188.5 185.72 186.71 17,278
12/05/2014 187.57 188.5 187.57 188.28 16,535
12/04/2014 188.08 188.309 187.32 187.32 17,486
12/03/2014 187.49 188.22 186.94 188.07 20,940
12/02/2014 186.39 187.4 186.03 186.95 11,222
12/01/2014 187.69 187.69 185.7301 186.03 28,894
11/28/2014 188.89 189.289 187.7433 188.5462 7,344
11/26/2014 187.74 188.2899 187.64 188.09 7,452
11/25/2014 187.62 187.78 187 187.36 9,398
11/24/2014 186.18 187.2 186.0932 187.2 8,667
11/21/2014 187.44 187.44 184.8906 185.47 43,004
11/20/2014 182.8 185.07 182.6 184.85 15,815
11/19/2014 185.26 185.26 183.01 183.8 22,389
11/18/2014 184.07 185.2 184.07 184.84 7,202
11/17/2014 184.36 184.36 182.98 183.8 14,057
11/14/2014 183.98 184.2999 182.49 184.19 9,138
11/13/2014 184.29 184.94 183.21 183.81 14,898
11/12/2014 182.9 183.985 182.73 183.97 21,580
11/11/2014 183.06 183.314 182.53 183.27 19,461
11/10/2014 182.48 182.94 181.9 182.774 14,032
11/07/2014 182.57 182.57 181.1 182.2 15,207
11/06/2014 181.79 182.9999 181.25 182.33 11,433
11/05/2014 182.94 182.94 181.188 181.28 15,027
11/04/2014 182.09 182.09 180.602 181.7199 13,513
11/03/2014 181.68 182.83 181.68 182.39 24,685
10/31/2014 182.28 182.3599 181.13 181.7 25,944
10/30/2014 178.3 179.4699 177.75 178.71 5,727
10/29/2014 179.08 179.33 177.292 178.77 19,565
10/28/2014 177.13 179.1 177.13 179.09 19,117
10/27/2014 176.28 177.5 174.2 176.24 18,858
10/24/2014 174.52 175.9829 174.52 175.9829 24,329
10/23/2014 173.45 175.47 173.4 174.59 27,808
10/22/2014 174.21 174.21 172.14 172.14 29,113
10/21/2014 171.34 173.54 170.9 173.3 64,236
10/20/2014 167.37 169.511 167.081 169.511 17,256
10/17/2014 168.04 169.5174 166.56 167.35 12,547
10/16/2014 162.65 166.4999 162 165.68 11,311
10/15/2014 164.18 165.96 161 165.96 75,161
10/14/2014 166.62 167.88 165.3101 166.04 18,666
10/13/2014 167.9 168.76 165.22 165.5 22,432
10/10/2014 170.72 171.6605 167.7 168.0199 37,448
10/09/2014 174.82 174.92 171.99 172.02 13,257
10/08/2014 172.39 175.515 171.65 175.21 9,496
10/07/2014 174.24 174.24 171.91 171.91 9,433
10/06/2014 176.37 176.44 174.6601 174.97 51,883
10/03/2014 175.1 176.111 174.87 175.6601 14,571
10/02/2014 173.7 174.18 171.69 173.8 21,074
10/01/2014 177.38 177.38 173.1601 173.75 26,507
09/30/2014 177.12 177.55 175.7701 176.41 148,602
09/29/2014 175.63 177.04 175.2025 176.87 9,780
09/26/2014 175.7 177.14 175.611 176.8 9,222
09/25/2014 178.57 178.57 175.2 175.44 44,598
09/24/2014 177.36 178.89 176.64 178.89 19,517
09/23/2014 177.42 177.71 176.9301 177.08 10,030
09/22/2014 179.37 179.37 177.01 177.4 17,721
09/19/2014 181.12 181.18 179.09 179.72 25,835
09/18/2014 180.02 180.63 179.7201 180.63 16,982
09/17/2014 179.2 179.95 178.9896 179.449 5,864
09/16/2014 177.44 179 177.073 178.95 9,424
09/15/2014 179.59 179.59 177 177.8393 17,850
09/12/2014 180.64 180.64 179 179.59 7,834
09/11/2014 179.87 180.07 179.12 180.02 12,580
09/10/2014 179.27 180.34 178.6001 180.34 7,283
09/09/2014 180.72 180.72 178.84 178.84 6,108
09/08/2014 180.31 180.706 179.6601 180.57 8,090
09/05/2014 178.7 180.022 178.3901 180.022 18,855
09/04/2014 179.94 180.99 178.71 179.29 8,923
09/03/2014 181.16 181.16 179.2301 179.56 11,825
09/02/2014 180.74 180.834 179.62 180.77 27,607
08/29/2014 179.02 180.01 178.83 180 8,019
08/28/2014 179.34 179.64 178.5001 179.17 15,649
08/27/2014 180 180 179.4432 179.65 8,783
08/26/2014 179.61 179.85 179.28 179.546 29,367
08/25/2014 179.37 179.6745 178.545 179.16 7,510
08/22/2014 177.85 178.6755 177.58 178.55 9,634
08/21/2014 178.12 178.24 177.418 178.18 26,187
08/20/2014 177.99 178.15 177.4201 177.84 9,805
08/19/2014 177.64 177.97 177.22 177.63 43,408
08/18/2014 176.03 177.14 176.03 176.88 12,654
08/15/2014 175.75 176.04 173.71 175.1655 74,942
08/14/2014 174.6 174.99 173.99 174.99 16,471
08/13/2014 173.31 174.16 172.9286 173.808 7,815
08/12/2014 173.07 173.07 171.8301 172.14 2,258
08/11/2014 172.2 173.41 172.2 172.8699 8,439
08/08/2014 170.13 171.7399 170.13 171.65 6,898
08/07/2014 171.8 172.06 169.61 170.28 8,065
08/06/2014 170 171.557 169.51 170.98 7,817
08/05/2014 171.2 171.9839 170.3485 171.07 8,943
08/04/2014 171.27 172.55 170.59 172.13 22,001
08/01/2014 171.54 172.11 169.6501 170.96 17,753
07/31/2014 173.42 173.93 171.51 171.67 15,948
07/30/2014 175.31 175.5 174.335 175.16 7,397
07/29/2014 175.11 175.29 174.1 174.59 5,088
07/28/2014 174.81 174.86 173.14 174.43 10,236
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
*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?