Nasdaq ETF (NQ: QQQ )

296.28 USD +1.81 (+0.61%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 168.55 171.25 168.54 169.82 73,796,417 +3.90(+2.35%)
Oct 30, 2018 162.80 166.04 162.01 165.92 92,509,587 +2.69(+1.65%)
Oct 29, 2018 169.16 169.86 160.09 163.23 111,815,897 -3.43(-2.06%)
Oct 26, 2018 165.24 169.96 164.23 166.66 130,970,900 -4.40(-2.57%)
Oct 25, 2018 167.99 172.08 167.16 171.06 83,389,806 +5.72(+3.46%)
Oct 24, 2018 173.12 173.36 165.04 165.34 102,858,979 -7.93(-4.58%)
Oct 23, 2018 170.79 174.13 168.82 173.27 77,537,700 -0.64(-0.37%)
Oct 22, 2018 174.06 175.25 172.59 173.91 52,845,890 +0.89(+0.51%)
Oct 19, 2018 174.39 176.07 172.39 173.02 82,923,700 -0.16(-0.09%)
Oct 18, 2018 176.60 176.68 172.44 173.18 82,460,601 -4.11(-2.32%)
Oct 17, 2018 178.14 178.26 175.47 177.29 66,942,925 +0.07(+0.04%)
Oct 16, 2018 174.02 177.65 173.70 177.22 71,934,775 +5.01(+2.91%)
Oct 15, 2018 173.69 174.04 171.56 172.21 64,845,837 -2.11(-1.21%)
Oct 12, 2018 173.99 174.86 170.93 174.32 102,078,300 +4.72(+2.78%)
Oct 11, 2018 171.04 173.40 167.81 169.60 142,960,213 -2.13(-1.24%)
Oct 10, 2018 178.53 178.62 171.50 171.73 114,376,675 -7.90(-4.40%)
Oct 09, 2018 179.20 181.02 178.75 179.63 49,092,441 +0.58(+0.32%)
Oct 08, 2018 179.37 180.64 176.93 179.05 66,845,290 -1.10(-0.61%)
Oct 05, 2018 182.39 182.97 178.43 180.15 83,325,600 -2.23(-1.22%)
Oct 04, 2018 185.22 185.32 181.06 182.38 80,528,850 -3.57(-1.92%)
Oct 03, 2018 186.52 186.97 185.66 185.95 29,100,547 +0.20(+0.11%)
Oct 02, 2018 185.95 187.18 185.32 185.75 25,576,342 -0.42(-0.23%)
Oct 01, 2018 186.82 187.53 185.70 186.17 27,344,137 +0.38(+0.20%)
Sep 28, 2018 185.25 186.28 184.97 185.79 28,076,800 -0.04(-0.02%)
Sep 27, 2018 185.04 186.49 184.92 185.83 33,088,850 +1.56(+0.85%)
Sep 26, 2018 184.25 185.99 183.90 184.27 36,194,059 +0.13(+0.07%)
Sep 25, 2018 183.78 184.28 183.18 184.14 25,246,825 +0.25(+0.14%)
Sep 24, 2018 182.05 183.96 181.30 183.89 34,930,800 +0.18(+0.10%)
Sep 21, 2018 185.27 185.48 183.48 183.71 38,605,300 -1.01(-0.55%)
Sep 20, 2018 183.95 184.97 183.52 184.72 33,272,125 +2.02(+1.11%)
Sep 19, 2018 182.86 183.30 181.51 182.70 31,800,350 -0.14(-0.08%)
Sep 18, 2018 181.52 183.73 181.40 182.84 31,862,828 +1.50(+0.83%)
Sep 17, 2018 183.66 183.81 181.17 181.34 33,011,591 -2.65(-1.44%)
Sep 14, 2018 184.66 184.95 183.26 183.99 31,224,100 -0.54(-0.29%)
Sep 13, 2018 183.67 184.88 183.64 184.53 31,120,334 +1.95(+1.07%)
Sep 12, 2018 182.87 182.98 181.01 182.58 36,163,525 -0.54(-0.29%)
Sep 11, 2018 180.97 183.42 180.52 183.12 30,099,828 +1.40(+0.77%)
Sep 10, 2018 182.12 182.25 180.73 181.72 26,115,142 +0.61(+0.34%)
Sep 07, 2018 180.53 182.67 180.44 181.11 46,629,400 -0.70(-0.39%)
Sep 06, 2018 183.54 183.75 180.58 181.81 46,061,084 -1.64(-0.89%)
Sep 05, 2018 185.55 185.55 182.82 183.45 42,612,128 -2.40(-1.29%)
Sep 04, 2018 186.10 186.40 184.85 185.85 29,049,475 -0.80(-0.43%)
Aug 31, 2018 186.65 186.65 186.65 0 +0.24(+0.13%)
Aug 30, 2018 186.41 187.52 185.79 186.41 29,298,099 -0.33(-0.18%)
Aug 29, 2018 184.91 186.84 184.86 186.74 29,140,859 +2.13(+1.15%)
Aug 28, 2018 184.80 185.02 184.22 184.61 20,255,697 +0.27(+0.15%)
Aug 27, 2018 183.43 184.34 183.11 184.34 29,328,766 +1.86(+1.02%)
Aug 24, 2018 181.40 182.63 181.36 182.48 23,136,100 +1.68(+0.93%)
Aug 23, 2018 180.77 182.04 180.50 180.80 25,764,661 -0.26(-0.14%)
Aug 22, 2018 179.96 181.27 179.75 181.06 18,025,434 +0.70(+0.39%)
Aug 21, 2018 180.26 181.44 180.13 180.36 26,169,528 +0.66(+0.37%)
Aug 20, 2018 180.28 180.33 179.00 179.70 24,929,419 -0.16(-0.09%)
Aug 17, 2018 179.36 180.31 178.27 179.86 36,092,600 +0.04(+0.02%)
Aug 16, 2018 180.57 180.99 179.47 179.82 27,693,381 +0.59(+0.33%)
Aug 15, 2018 180.09 180.58 178.12 179.23 58,516,114 -2.22(-1.22%)
Aug 14, 2018 181.01 181.66 180.04 181.45 20,901,383 +1.13(+0.63%)
Aug 13, 2018 180.85 182.01 180.24 180.32 26,074,055 -0.20(-0.11%)
Aug 10, 2018 180.68 181.22 179.84 180.52 33,818,400 -1.39(-0.76%)
Aug 09, 2018 181.94 182.63 181.64 181.91 18,826,948 -0.11(-0.06%)
Aug 08, 2018 181.55 182.35 181.06 182.02 22,668,679 +0.22(+0.12%)
Aug 07, 2018 181.63 182.14 181.26 181.80 29,878,359 +0.66(+0.36%)
Aug 06, 2018 179.97 181.19 179.74 181.14 24,801,058 +1.06(+0.59%)
Aug 03, 2018 179.80 180.09 179.08 180.08 28,934,400 +0.55(+0.31%)
Aug 02, 2018 175.87 179.74 175.79 179.53 47,169,927 +2.41(+1.36%)
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.