Quantcast
ONEQ

Fidelity Nasdaq Composite Index Tracking Stock Historical Stock Prices

$313.27
*  
0.10
0.03%
Get ONEQ Alerts
*Delayed - data as of Sep. 24, 2018  -  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 24-JUN-2018 TO 24-SEP-2018

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.
16:00 311.55 313.27 310.55 313.27 18,703
09/24/2018 311.55 313.27 310.55 313.27 18,703
09/21/2018 315.84 315.86 312.94 313.17 28,404
09/20/2018 313.25 315.372 313.25 315.21 21,297
09/19/2018 312.32 313.0899 311.03 312.21 19,637
09/18/2018 310.17 313.35 310.17 312.54 24,960
09/17/2018 314.84 314.84 310.251 310.27 36,397
09/14/2018 315 315.78 313.4886 314.95 14,422
09/13/2018 313.02 315.39 313.02 314.54 29,516
09/12/2018 312.54 312.64 309.99 312.3 28,506
09/11/2018 311.03 313.38 309.55 312.92 28,656
09/10/2018 312.05 312.05 310 311.29 25,006
09/07/2018 310.48 312.54 309.06 310.55 25,779
09/06/2018 314.31 314.31 309.87 311.4 40,395
09/05/2018 317.04 317.36 312.78 313.94 41,280
09/04/2018 319 319 315.91 317.74 36,782
08/31/2018 317.82 318.85 317.601 318.63 26,413
08/30/2018 318.24 319.34 316.98 317.79 24,529
08/29/2018 315.5 318.3 315.5 318.24 34,993
08/28/2018 315.02 315.9 314.859 315.5 23,084
08/27/2018 312.42 315 312.42 314.65 28,409
08/24/2018 310.82 312.105 310.68 311.91 26,463
08/23/2018 310 311.3 309.18 309.49 16,734
08/22/2018 307.79 310.13 307.79 309.88 19,548
08/21/2018 308.68 310.159 308.2307 308.96 34,068
08/20/2018 308.18 308.18 306.1748 307.4 28,025
08/17/2018 306.52 307.6133 304.83 307.2967 21,917
08/16/2018 307.86 308.25 306.18 306.54 29,417
08/15/2018 306.64 307.411 304 305.68 54,364
08/14/2018 308.58 309.309 306.99 309.06 23,855
08/13/2018 308.76 309.4327 306.6023 307.19 35,109
08/10/2018 307.64 308.849 307.011 307.73 34,257
08/09/2018 309.01 310.825 309.01 309.82 17,570
08/08/2018 309.51 310.1085 308.87 309.66 19,965
08/07/2018 308.88 309.92 308.88 309.51 28,458
08/06/2018 307.45 308.56 306.54 308.35 39,328
08/03/2018 307.1 307.21 305.6912 306.76 34,437
08/02/2018 300.15 306.17 300.15 305.9429 29,548
08/01/2018 302.41 303.16 300.871 302.5 31,483
07/31/2018 301.27 302.39 299.1849 301.33 42,820
07/30/2018 304.15 304.15 298.61 299.82 72,162
07/27/2018 309.95 309.95 302.37 303.65 53,790
07/26/2018 308.52 309.3 307.6 308.12 41,642
07/25/2018 308.12 311.39 307.76 311.39 26,391
07/24/2018 310.62 311 306.6416 307.95 43,679
07/23/2018 306.8 307.93 305.47 307.84 19,499
07/20/2018 308.07 308.45 306.7792 306.94 23,599
07/19/2018 307.74 308.06 306.71 307.34 21,019
07/18/2018 308.74 308.74 306.9 308.4 21,226
07/17/2018 304 308.3851 303.65 308.16 33,591
07/16/2018 306.72 307.52 305.7391 306.0552 28,372
07/13/2018 307.34 307.61 306.51 307.16 20,895
07/12/2018 304.7 306.77 303.9551 306.74 35,531
07/11/2018 301.67 304.01 301.62 302.66 28,534
07/10/2018 305 305.06 303.431 304.6 27,455
07/09/2018 303.64 304.26 302.16 304.26 34,079
07/06/2018 298.43 301.69 297.7 301.45 41,975
07/05/2018 296.44 297.5052 294.53 297.5 20,755
07/03/2018 298.2 298.2 294.25 294.53 21,542
07/02/2018 292.89 296.83 291.69 296.81 96,135
06/29/2018 296.02 296.67 294.6 294.66 30,372
06/28/2018 291.95 294.7118 290.89 294.04 25,492
06/27/2018 297.36 298.33 291.78 291.93 45,303
06/26/2018 295.62 297.72 295.13 296.43 32,872
06/25/2018 300.25 300.25 293.26 295.4 112,472
*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?

Smart Portfolio