ONEQ Historical Prices | Fidelity Nasdaq Composite Track Stock

Dow

0.06% Nasdaq

0.01%

Fidelity Nasdaq Composite Index Tracking (ONEQ)

-Nasdaq GIDS

136.19 0.24(0.17%) May 24, 5:16PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	136.00	136.27	135.14	136.19	2,800	136.19
May 23, 2013	135.27	136.66	134.74	136.43	12,400	136.43
May 22, 2013	138.35	139.21	135.86	137.12	8,400	137.12
May 21, 2013	138.01	138.53	137.39	138.13	4,700	138.13
May 20, 2013	137.99	138.46	137.75	137.99	8,000	137.99
May 17, 2013	137.25	137.97	137.10	137.89	6,100	137.89
May 16, 2013	136.95	137.37	136.38	136.63	5,700	136.63
May 15, 2013	136.11	137.04	136.11	137.00	14,700	137.00
May 14, 2013	135.79	136.77	135.79	136.46	6,700	136.46
May 13, 2013	135.28	135.90	135.10	135.18	3,600	135.18
May 10, 2013	134.35	135.15	134.35	135.15	8,000	135.15
May 9, 2013	134.35	135.00	134.21	134.31	7,300	134.31
May 8, 2013	133.54	134.42	133.52	134.37	3,400	134.37
May 7, 2013	134.12	134.12	133.37	133.79	6,600	133.79
May 6, 2013	133.32	133.80	133.22	133.70	9,600	133.70
May 3, 2013	132.58	133.36	132.38	133.13	8,500	133.13
May 2, 2013	130.26	131.66	130.26	131.51	2,400	131.51
May 1, 2013	130.95	130.95	129.60	129.61	4,400	129.61
Apr 30, 2013	130.29	131.02	130.08	130.82	5,200	130.82
Apr 29, 2013	129.12	130.57	129.12	130.24	5,900	130.24
Apr 26, 2013	129.04	129.30	128.79	129.02	3,900	129.02
Apr 25, 2013	129.35	130.00	129.33	129.53	5,500	129.53
Apr 24, 2013	128.20	129.04	128.08	128.94	6,700	128.94
Apr 23, 2013	127.94	128.77	126.83	128.55	4,600	128.55
Apr 22, 2013	125.83	127.40	124.64	127.40	3,300	127.40
Apr 19, 2013	125.21	126.12	124.00	126.01	6,300	126.01
Apr 18, 2013	126.53	126.53	124.10	124.67	9,800	124.67
Apr 17, 2013	127.50	127.50	125.50	126.06	17,300	126.06
Apr 16, 2013	126.94	128.22	126.94	128.20	8,200	128.20
Apr 15, 2013	128.92	128.96	126.27	126.52	11,600	126.52
Apr 12, 2013	129.19	129.50	128.62	129.45	1,700	129.45
Apr 11, 2013	129.43	130.00	129.34	129.89	12,000	129.89
Apr 10, 2013	127.80	129.71	127.80	129.59	13,600	129.59
Apr 9, 2013	127.17	127.75	126.98	127.25	5,200	127.25
Apr 8, 2013	125.92	126.44	125.88	126.44	11,400	126.44
Apr 5, 2013	125.38	126.18	123.10	126.18	12,900	126.18
Apr 4, 2013	126.15	126.72	125.96	126.72	15,000	126.72
Apr 3, 2013	128.18	128.19	126.32	126.59	3,100	126.59
Apr 2, 2013	127.56	128.54	127.56	127.63	5,100	127.63
Apr 1, 2013	128.18	128.88	126.90	127.19	6,300	127.19
Mar 28, 2013	128.30	128.53	128.01	128.53	9,000	128.53
Mar 27, 2013	127.25	128.03	127.25	127.90	1,700	127.90
Mar 26, 2013	127.76	128.00	127.53	127.91	6,400	127.91
Mar 25, 2013	127.77	128.00	126.71	127.35	5,800	127.35
Mar 22, 2013	127.22	127.62	127.10	127.35	5,100	127.35
Mar 21, 2013	127.05	127.33	126.75	126.75	6,600	126.75
Mar 20, 2013	127.75	127.96	127.60	127.96	8,500	127.96
Mar 19, 2013	127.64	128.65	126.26	126.98	8,400	126.98
Mar 18, 2013	126.92	127.87	125.79	127.05	5,400	127.05
Mar 15, 2013	128.38	128.38	127.50	127.50	4,600	127.50
Mar 15, 2013	0.09 Dividend
Mar 14, 2013	128.00	128.27	127.74	128.13	9,800	128.04
Mar 13, 2013	127.74	127.74	127.00	127.62	3,900	127.53
Mar 12, 2013	127.66	127.66	127.06	127.60	9,600	127.51
Mar 11, 2013	127.61	128.00	127.28	128.00	10,900	127.91
Mar 8, 2013	127.65	128.00	127.24	127.67	6,700	127.58
Mar 7, 2013	127.04	128.00	126.85	127.17	5,300	127.08
Mar 6, 2013	127.23	127.23	126.55	126.72	14,100	126.63
Mar 5, 2013	125.74	126.78	125.74	126.78	8,700	126.69
Mar 4, 2013	124.42	124.90	124.14	124.89	15,100	124.80
Mar 1, 2013	123.64	124.63	123.24	124.63	3,600	124.54
Feb 28, 2013	123.99	125.05	123.88	124.43	8,300	124.34
Feb 27, 2013	122.59	124.70	122.59	124.69	14,500	124.60
Feb 26, 2013	122.64	123.11	122.00	122.74	8,400	122.65
Feb 25, 2013	124.87	124.94	123.51	123.76	23,900	123.67
Feb 22, 2013	123.75	124.25	123.60	124.10	2,900	124.01
Feb 21, 2013	123.80	123.90	121.83	122.82	34,600	122.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ONEQ

Quotes

Charts

News & Info

ETF

Analyst

Fidelity Nasdaq Composite Index Tracking (ONEQ)