Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.86 +0.04 (+0.13%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 19.93 20.19 19.93 20.17 23,623 +0.23(+1.16%)
May 28, 2015 19.75 19.98 19.75 19.94 70,289 +0.01(+0.03%)
May 27, 2015 20.04 20.12 19.90 19.94 19,784 -0.21(-1.03%)
May 26, 2015 20.34 20.41 20.03 20.14 49,790 -0.35(-1.72%)
May 22, 2015 20.60 20.50 20.50 20.50 1,984 -0.20(-0.97%)
May 21, 2015 20.55 20.75 20.55 20.70 21,790 +0.28(+1.36%)
May 20, 2015 20.49 20.52 20.41 20.42 23,702 -0.10(-0.48%)
May 19, 2015 20.84 20.84 20.38 20.52 19,758 -0.37(-1.79%)
May 18, 2015 20.86 20.90 20.82 20.90 58,485 -0.04(-0.19%)
May 15, 2015 21.03 21.03 20.79 20.94 18,934 -0.09(-0.43%)
May 14, 2015 20.96 21.08 20.96 21.03 26,373 +0.10(+0.46%)
May 13, 2015 21.03 21.03 20.92 20.93 27,381 +0.01(+0.02%)
May 12, 2015 20.81 21.07 20.81 20.93 26,097 +0.21(+1.00%)
May 11, 2015 20.88 20.88 20.69 20.72 14,422 -0.08(-0.36%)
May 08, 2015 20.63 20.80 20.59 20.79 24,004 +0.22(+1.08%)
May 07, 2015 21.01 21.01 20.56 20.57 26,429 -0.33(-1.60%)
May 06, 2015 21.10 21.12 20.89 20.91 15,496 -0.02(-0.09%)
May 05, 2015 20.89 21.03 20.89 20.93 37,222 -0.02(-0.07%)
May 04, 2015 20.88 20.95 20.81 20.94 33,748 +0.01(+0.02%)
May 01, 2015 20.89 20.94 20.73 20.94 19,359 +0.09(+0.44%)
Apr 30, 2015 20.63 20.84 20.60 20.84 28,839 +0.17(+0.83%)
Apr 29, 2015 20.58 20.80 20.52 20.67 37,228 +0.16(+0.79%)
Apr 28, 2015 20.46 20.60 20.45 20.51 33,746 +0.05(+0.27%)
Apr 27, 2015 20.61 20.61 20.46 20.46 17,732 -0.10(-0.48%)
Apr 24, 2015 20.53 20.56 20.44 20.56 14,494 +0.04(+0.21%)
Apr 23, 2015 20.15 20.56 20.15 20.51 29,028 +0.23(+1.14%)
Apr 22, 2015 20.31 20.31 20.22 20.28 27,581 +0.02(+0.07%)
Apr 21, 2015 20.51 20.51 20.22 20.27 32,875 -0.15(-0.72%)
Apr 20, 2015 20.41 20.47 20.29 20.41 84,743 -0.04(-0.20%)
Apr 17, 2015 20.50 20.50 20.31 20.45 25,187 -0.08(-0.41%)
Apr 16, 2015 20.32 20.61 20.29 20.54 37,645 +0.14(+0.67%)
Apr 15, 2015 19.96 20.43 19.96 20.40 51,483 +0.49(+2.46%)
Apr 14, 2015 20.01 20.01 19.88 19.91 29,044 +0.14(+0.71%)
Apr 13, 2015 19.80 19.86 19.66 19.77 33,258 -0.03(-0.15%)
Apr 10, 2015 19.74 19.84 19.74 19.80 23,349 +0.11(+0.56%)
Apr 09, 2015 19.60 19.71 19.57 19.69 38,338 +0.06(+0.28%)
Apr 08, 2015 19.80 19.87 19.53 19.64 61,769 -0.29(-1.44%)
Apr 07, 2015 19.76 20.00 19.76 19.92 48,187 +0.03(+0.13%)
Apr 06, 2015 19.33 19.91 19.33 19.90 32,508 +0.39(+2.02%)
Apr 02, 2015 19.54 19.50 19.50 19.50 24,008 -0.16(-0.79%)
Apr 01, 2015 19.42 19.71 19.37 19.66 20,526 +0.38(+1.96%)
Mar 31, 2015 19.48 19.51 19.28 19.28 64,957 -0.26(-1.34%)
Mar 30, 2015 19.58 19.58 19.35 19.54 22,631 +0.20(+1.02%)
Mar 27, 2015 19.79 19.79 19.35 19.35 32,498 -0.40(-2.02%)
Mar 26, 2015 19.77 19.86 19.67 19.75 24,286 +0.21(+1.06%)
Mar 25, 2015 19.29 19.68 19.29 19.54 52,235 +0.04(+0.18%)
Mar 24, 2015 19.57 19.63 19.50 19.50 24,107 -0.10(-0.51%)
Mar 23, 2015 19.55 19.66 19.52 19.61 20,625 +0.05(+0.26%)
Mar 20, 2015 19.38 19.55 19.38 19.55 24,431 +0.32(+1.65%)
Mar 19, 2015 19.34 19.34 19.18 19.24 24,026 -0.31(-1.57%)
Mar 18, 2015 19.01 19.63 18.86 19.54 34,580 +0.53(+2.80%)
Mar 17, 2015 19.03 19.09 18.92 19.01 27,820 -0.13(-0.66%)
Mar 16, 2015 19.20 19.20 18.90 19.14 36,117 -0.01(-0.05%)
Mar 13, 2015 19.66 19.66 19.15 19.15 36,701 -0.39(-2.01%)
Mar 12, 2015 19.74 19.76 19.51 19.54 39,863 -0.10(-0.49%)
Mar 11, 2015 19.68 19.68 19.45 19.64 41,209 +0.09(+0.46%)
Mar 10, 2015 19.68 19.70 19.51 19.54 22,585 -0.34(-1.70%)
Mar 09, 2015 20.04 20.07 19.87 19.88 19,962 -0.19(-0.93%)
Mar 06, 2015 20.50 20.50 20.03 20.07 36,687 -0.31(-1.51%)
Mar 05, 2015 20.43 20.50 20.36 20.38 35,383 -0.05(-0.25%)
Mar 04, 2015 20.45 20.47 20.32 20.43 62,243 -0.16(-0.78%)
Mar 03, 2015 20.60 20.62 20.50 20.59 36,431 +0.08(+0.37%)
Mar 02, 2015 20.91 20.91 20.43 20.51 38,984 -0.22(-1.07%)
Feb 27, 2015 20.64 20.80 20.64 20.73 65,709 +0.22(+1.05%)
Feb 26, 2015 20.72 20.74 20.47 20.52 23,081 -0.24(-1.14%)
Feb 25, 2015 20.51 20.77 20.51 20.75 42,723 +0.29(+1.40%)
Feb 24, 2015 20.56 20.63 20.47 20.47 59,540 +0.00(+0.00%)
Feb 23, 2015 20.72 20.72 20.40 20.47 44,147 -0.16(-0.78%)
Feb 20, 2015 20.74 20.74 20.60 20.63 46,715 +0.01(+0.03%)
Feb 19, 2015 20.48 20.69 20.44 20.62 92,491 -0.13(-0.61%)
Feb 18, 2015 20.93 20.94 20.74 20.75 89,202 -0.25(-1.20%)
Feb 17, 2015 20.90 21.04 20.76 21.00 33,149 +0.03(+0.14%)
Feb 13, 2015 20.87 20.97 20.97 20.97 65,874 +0.22(+1.04%)
Feb 12, 2015 20.55 20.75 20.55 20.75 15,387,912 +0.45(+2.21%)
Feb 11, 2015 20.41 20.41 20.31 20.31 1,184 -0.23(-1.10%)
Feb 10, 2015 20.79 20.79 20.53 20.53 1,694 -0.32(-1.52%)
Feb 09, 2015 20.78 20.85 20.76 20.85 2,678 +0.32(+1.55%)
Feb 06, 2015 20.54 20.54 20.53 20.53 2,033 +0.00(+0.02%)
Feb 05, 2015 20.38 20.62 20.38 20.53 3,017 +0.14(+0.69%)
Feb 04, 2015 21.17 21.17 20.38 20.39 6,944 -0.43(-2.06%)
Feb 03, 2015 20.53 21.02 20.50 20.81 5,484 +0.66(+3.27%)
Feb 02, 2015 19.87 20.16 19.87 20.16 3,924 +0.79(+4.10%)
Jan 30, 2015 19.29 19.36 19.29 19.36 1,738 +0.09(+0.47%)
Jan 29, 2015 19.79 19.79 19.13 19.27 2,700 -0.06(-0.29%)
Jan 28, 2015 19.36 19.36 19.33 19.33 1,279 -0.45(-2.29%)
Jan 27, 2015 19.28 19.78 19.28 19.78 5,214 +0.13(+0.64%)
Jan 26, 2015 19.97 19.97 19.52 19.66 3,742 -0.06(-0.31%)
Jan 22, 2015 19.94 19.72 19.72 19.72 67 -0.18(-0.90%)
Jan 21, 2015 19.87 19.89 19.76 19.89 4,428 +0.23(+1.16%)
Jan 20, 2015 19.84 19.84 19.66 19.67 3,440 -0.37(-1.86%)
Jan 16, 2015 20.03 20.04 19.82 20.04 4,244 +0.39(+2.00%)
Jan 15, 2015 20.05 20.05 19.65 19.65 2,470 -0.04(-0.18%)
Jan 13, 2015 19.68 19.68 19.68 19.68 43 -0.00(-0.01%)
Jan 12, 2015 19.90 19.90 19.68 19.68 3,470 -0.42(-2.10%)
Jan 09, 2015 20.36 20.36 20.10 20.10 1,694 -0.04(-0.18%)
Jan 08, 2015 20.27 20.27 20.10 20.14 3,075 +0.13(+0.65%)
Jan 07, 2015 20.01 20.01 20.01 20.01 650 +0.01(+0.02%)
Jan 06, 2015 20.21 20.21 20.00 20.00 3,494 -0.27(-1.34%)
Jan 05, 2015 20.62 20.62 20.26 20.28 30,286 -0.48(-2.33%)
Jan 02, 2015 21.16 21.16 20.74 20.76 24,573 -0.06(-0.27%)
Dec 31, 2014 20.82 20.82 20.82 20.82 15,674 -0.25(-1.19%)
Dec 30, 2014 21.57 21.57 21.06 21.07 4,083 -0.04(-0.19%)
Dec 29, 2014 21.38 21.38 21.05 21.11 9,740 -0.25(-1.16%)
Dec 26, 2014 21.46 21.46 21.26 21.35 11,131 +0.04(+0.17%)
Dec 24, 2014 23.08 21.32 21.32 21.32 159,923 -0.36(-1.65%)
Dec 23, 2014 21.48 21.72 21.48 21.68 2,924 +0.23(+1.08%)
Dec 22, 2014 21.53 21.53 21.44 21.44 1,539 +0.35(+1.67%)
Dec 16, 2014 22.80 21.09 21.09 21.09 99 -0.09(-0.43%)
Dec 15, 2014 21.67 21.67 21.18 21.18 6,545 -0.49(-2.26%)
Dec 12, 2014 21.95 21.95 21.67 21.67 1,700 -0.53(-2.38%)
Dec 10, 2014 22.23 22.20 22.20 22.20 49 -0.35(-1.56%)
Dec 09, 2014 22.55 22.55 22.55 22.55 484 -0.08(-0.36%)
Dec 08, 2014 23.33 23.33 22.53 22.63 4,156 -0.50(-2.16%)
Dec 05, 2014 23.21 23.23 23.13 23.13 1,285 -0.10(-0.43%)
Dec 04, 2014 23.33 23.33 23.23 23.23 2,331 -0.25(-1.05%)
Dec 03, 2014 23.47 23.48 23.36 23.48 2,734 +0.10(+0.43%)
Dec 02, 2014 23.54 23.54 23.38 23.38 2,490 -0.12(-0.51%)
Dec 01, 2014 23.10 23.50 23.10 23.50 3,333 +0.08(+0.34%)
Nov 28, 2014 23.92 23.95 23.42 23.42 12,589 -1.40(-5.64%)
Nov 26, 2014 24.82 24.82 24.82 24.82 992 -0.09(-0.36%)
Nov 25, 2014 25.12 25.16 24.91 24.91 3,690 -0.15(-0.59%)
Nov 24, 2014 25.12 25.12 25.06 25.06 426 -0.09(-0.37%)
Nov 21, 2014 25.30 25.31 25.15 25.15 1,319 +0.16(+0.63%)
Nov 20, 2014 24.99 24.99 24.99 24.99 811 +0.17(+0.67%)
Nov 19, 2014 24.99 24.99 24.83 24.83 1,061 -0.05(-0.20%)
Nov 18, 2014 24.93 24.93 24.85 24.88 2,519 -0.10(-0.40%)
Nov 17, 2014 24.87 24.98 24.81 24.98 4,992 +0.06(+0.22%)
Nov 14, 2014 24.89 24.92 24.89 24.92 5,813 +0.30(+1.23%)
Nov 13, 2014 24.95 24.95 24.61 24.62 8,327 -0.48(-1.93%)
Nov 12, 2014 25.30 25.30 25.06 25.10 12,861 -0.11(-0.43%)
Nov 11, 2014 25.15 25.21 25.10 25.21 4,113 +0.05(+0.19%)
Nov 10, 2014 25.55 25.55 25.15 25.16 9,268 -0.21(-0.83%)
Nov 07, 2014 25.41 25.48 25.36 25.38 8,553 +0.18(+0.72%)
Nov 06, 2014 25.10 25.20 25.00 25.19 9,510 +0.04(+0.14%)
Nov 05, 2014 24.97 25.16 24.97 25.16 765 +0.19(+0.75%)
Nov 04, 2014 25.14 25.14 24.96 24.97 3,121 -0.32(-1.27%)
Nov 03, 2014 25.62 25.62 25.30 25.30 2,414 -0.26(-1.03%)
Oct 31, 2014 25.41 25.57 25.31 25.56 5,575 -0.07(-0.28%)
Oct 30, 2014 25.46 25.64 25.46 25.63 6,944 -0.20(-0.78%)
Oct 29, 2014 25.87 25.87 25.83 25.83 2,710 +0.14(+0.55%)
Oct 28, 2014 25.47 25.69 25.45 25.69 4,662 +0.51(+2.04%)
Oct 27, 2014 25.25 25.57 25.57 25.17 2,202 -0.39(-1.53%)
Oct 24, 2014 25.51 25.57 25.51 25.57 1,809 -0.12(-0.46%)
Oct 23, 2014 25.48 25.69 25.48 25.68 8,976 -0.04(-0.14%)
Oct 21, 2014 25.62 25.72 25.62 25.72 587 +0.24(+0.95%)
Oct 20, 2014 25.48 25.48 25.43 25.48 4,069 -0.11(-0.43%)
Oct 17, 2014 25.54 25.59 25.54 25.59 17,919 +0.18(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.