ONEQ

Fidelity Nasdaq Composite Index Tracking Stock Historical Stock Prices

$193.25
*  
1.19
0.62%
Get ONEQ Alerts
*Delayed - data as of Mar. 30, 2015 12:50 ET  -  Find a broker to begin trading ONEQ now
Exchange: NASDAQ

Community Rating:
View:    ONEQ Real Time
 
 
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 27-MAR-2014 TO 27-MAR-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.
12:50  193.19  193.97  193.03  193.25 14,801
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
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
*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?