Fidelity® Nasdaq Composite Index® Tr Stk $160.30

up +0.17


17/4/2014 08:10 PM  |  NASDAQ : ONEQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
4/17/2014159.86161.03159.42160.3010,185
4/16/2014159.65160.32158.50160.1314,786
4/15/2014157.82158.80154.69157.8940,246
4/14/2014158.00158.86156.41157.5516,194
4/11/2014157.56159.33156.41156.7341,076
4/10/2014163.84163.84158.50159.6137,224
4/9/2014161.90164.20161.77164.0421,139
4/8/2014160.00161.60159.39161.1611,676
4/7/2014161.21161.65158.86160.0060,654
4/4/2014166.74166.93161.55162.1040,015
4/3/2014167.58167.97165.22166.0526,808
4/2/2014167.32168.06166.92167.5535,122
4/1/2014165.55167.34165.55167.1369,517
3/31/2014163.90165.35163.90164.6228,645
3/28/2014163.00164.56162.54162.8112,834
3/27/2014163.06163.90161.76162.6123,597
3/26/2014167.09167.09163.91163.9112,973
3/25/2014166.30167.60164.79165.7421,112
3/24/2014168.39168.39164.30166.0123,846
3/21/2014170.76170.76167.35167.3512,022
3/20/2014169.49170.52168.76170.0911,390
3/19/2014170.97170.97168.81169.4817,468
3/18/2014168.94170.83168.80170.7221,971
3/17/2014168.42169.63168.42168.6229,181
3/14/2014167.70168.30167.28167.4724,663
3/13/2014170.70170.80167.40167.7124,650
3/12/2014169.32170.36168.98169.9012,708
3/11/2014171.24171.64169.46169.8617,999
3/10/2014172.00172.00169.53170.9016,321
3/7/2014172.13172.13170.10170.7318,176
3/6/2014172.09172.23171.10171.3110,088
3/5/2014171.62171.89171.36171.7212,958
3/4/2014170.39173.85170.39171.3746,816
3/3/2014167.64168.76166.88168.0435,868
2/28/2014170.29171.01168.37169.3329,232
2/27/2014169.94170.28168.77170.2121,989
2/26/2014169.20170.18168.51169.0020,174
2/25/2014169.42169.71168.17168.5919,999
2/24/2014168.56169.96168.51169.1614,426
2/21/2014168.60168.90167.89168.1813,324
2/20/2014167.19168.47166.55167.889,746
2/19/2014168.32168.75166.68166.6821,865
2/18/2014167.35168.68167.03168.4859,436
2/14/2014167.13167.51166.39167.0549,103
2/13/2014164.78167.08164.01167.0841,301
2/12/2014165.53166.00165.09165.4534,355
2/11/2014163.77165.28163.68164.9033,691
2/10/2014162.52163.38162.35163.2115,445
2/7/2014160.60162.34160.23162.3433,116
2/6/2014158.48159.85158.48159.6917,214
2/5/2014158.19158.19156.07157.4746,197
2/4/2014157.61159.11157.58158.2925,783
2/3/2014161.39161.52156.72156.9052,500
1/31/2014160.67162.09160.00161.3844,263
1/30/2014161.06162.75160.99161.8338,870
1/29/2014160.32160.45159.02159.5421,079
1/28/2014160.00161.25160.00161.1314,025
1/27/2014162.11162.64159.30160.8392,209
1/24/2014164.64164.80162.18162.5236,687
1/23/2014166.62166.63164.92166.0138,236
1/22/2014166.70167.06166.29166.7710,212
1/21/2014166.04166.48164.77165.7311,564
1/17/2014165.84165.99164.65165.1913,661
1/16/2014165.82168.00165.17166.0016,830
1/15/2014165.23165.92165.23165.8615,297
1/14/2014162.35164.50162.35164.3514,434
1/13/2014164.25164.49161.02161.5624,507
1/10/2014163.90164.19163.00164.116,078
1/9/2014164.46164.46163.00163.6723,587
1/8/2014163.36163.98163.36163.919,342
1/7/2014162.51163.59162.51163.4715,691
1/6/2014162.71162.73161.42161.7926,744
1/3/2014163.15163.46162.20162.5315,688
1/2/2014163.17163.88162.60163.3373,719
12/31/2013163.81164.49163.70164.0712,317
12/30/2013163.60163.63163.02163.6216,489
12/27/2013163.96164.14163.42163.6721,440
12/26/2013163.89163.96163.82163.9616,132
12/24/2013163.49163.91163.00163.439,255
12/23/2013169.02169.03161.70163.1043,034
12/20/2013160.09161.83160.08161.7410,805
12/19/2013160.53160.53159.65160.2717,570
12/18/2013158.99160.57157.28160.5213,856
12/17/2013159.12159.34158.02158.9612,385
12/16/2013158.68159.46158.40159.108,141
12/13/2013158.49158.49157.70157.7813,874
12/12/2013158.18158.32157.32158.3012,316
12/11/2013160.38160.38157.71158.1833,494
12/10/2013160.48160.77160.20160.409,566
12/9/2013161.16162.60160.39160.6713,652
12/6/2013160.38160.62159.58160.4210,483
12/5/2013159.44159.44158.71159.414,803
12/4/2013158.90159.68158.11159.2412,550
12/3/2013159.57159.87158.67158.986,861
12/2/2013160.52160.52159.55159.557,957
11/29/2013160.21160.64159.00160.408,662
11/27/2013158.96159.70158.57159.7010,327
11/26/2013157.81158.91157.71158.555,908
11/25/2013158.01158.08157.48157.715,815
11/22/2013156.71157.46156.71157.466,240
Trading Center