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 (%)
Nov 25, 2020 295.44 296.94 294.59 296.28 23,265,587 +1.81(+0.61%)
Nov 24, 2020 291.49 294.98 289.63 294.47 24,279,911 +4.08(+1.41%)
Nov 23, 2020 291.41 292.75 288.07 290.39 26,611,347 +0.01(+0.00%)
Nov 20, 2020 292.30 293.07 290.29 290.38 25,907,300 -2.00(-0.68%)
Nov 19, 2020 289.48 292.70 288.85 292.38 22,428,564 +2.27(+0.78%)
Nov 18, 2020 291.70 293.37 290.02 290.11 27,947,717 -2.16(-0.74%)
Nov 17, 2020 293.40 293.74 291.61 292.27 21,654,099 -0.93(-0.32%)
Nov 16, 2020 290.68 293.51 289.99 293.20 29,787,613 +2.27(+0.78%)
Nov 13, 2020 290.01 291.57 287.87 290.93 24,880,500 +2.53(+0.88%)
Nov 12, 2020 290.72 292.07 287.25 288.40 34,417,787 -1.36(-0.47%)
Nov 11, 2020 285.92 290.25 283.38 289.76 35,909,378 +6.34(+2.24%)
Nov 10, 2020 285.26 286.66 280.62 283.42 68,682,875 -5.17(-1.79%)
Nov 09, 2020 297.31 299.14 288.12 288.59 86,242,094 -6.02(-2.04%)
Nov 06, 2020 293.58 295.36 289.83 294.61 40,959,700 +0.22(+0.07%)
Nov 05, 2020 293.41 295.39 292.00 294.39 51,677,175 +7.48(+2.61%)
Nov 04, 2020 283.56 288.77 281.87 286.91 75,344,249 +12.26(+4.46%)
Nov 03, 2020 271.86 276.82 270.84 274.65 43,029,184 +4.67(+1.73%)
Nov 02, 2020 271.73 273.52 266.97 269.98 39,747,844 +0.60(+0.22%)
Oct 30, 2020 274.38 275.24 267.07 269.38 65,935,800 -7.01(-2.54%)
Oct 29, 2020 273.04 279.49 272.52 276.39 43,097,441 +4.75(+1.75%)
Oct 28, 2020 278.13 278.64 271.38 271.64 53,346,019 -11.02(-3.90%)
Oct 27, 2020 281.42 283.51 280.20 282.66 30,485,975 +2.19(+0.78%)
Oct 26, 2020 282.32 285.30 276.76 280.47 38,353,547 -4.27(-1.50%)
Oct 23, 2020 284.79 284.91 281.78 284.74 24,658,502 +0.56(+0.20%)
Oct 22, 2020 285.05 285.98 280.82 284.18 32,161,447 -0.01(-0.00%)
Oct 21, 2020 284.67 287.32 283.69 284.19 29,045,878 -0.22(-0.08%)
Oct 20, 2020 284.56 287.62 282.95 284.41 32,098,578 +0.61(+0.21%)
Oct 19, 2020 290.49 291.48 282.79 283.80 36,692,675 -4.71(-1.63%)
Oct 16, 2020 291.80 293.27 288.15 288.51 40,570,700 -1.59(-0.55%)
Oct 15, 2020 287.25 290.71 286.54 290.10 42,360,636 -1.96(-0.67%)
Oct 14, 2020 295.32 296.35 290.26 292.06 37,115,809 -2.46(-0.84%)
Oct 13, 2020 296.34 297.05 293.11 294.52 64,167,612 -0.01(-0.00%)
Oct 12, 2020 290.60 297.46 289.47 294.53 79,296,106 +8.82(+3.09%)
Oct 09, 2020 283.09 285.79 282.71 285.71 30,201,100 +4.30(+1.53%)
Oct 08, 2020 282.32 282.47 280.31 281.41 25,336,073 +1.49(+0.53%)
Oct 07, 2020 277.83 280.74 277.28 279.92 27,428,318 +4.76(+1.73%)
Oct 06, 2020 279.29 281.19 274.25 275.16 49,554,425 -5.00(-1.78%)
Oct 05, 2020 276.34 280.49 276.23 280.16 28,023,750 +5.85(+2.13%)
Oct 02, 2020 276.01 282.24 273.44 274.31 75,497,300 -7.94(-2.81%)
Oct 01, 2020 281.79 282.88 279.84 282.25 49,971,212 +4.41(+1.59%)
Sep 30, 2020 276.09 281.09 275.87 277.84 49,255,624 +1.89(+0.68%)
Sep 29, 2020 276.72 277.71 275.37 275.95 27,125,069 -1.25(-0.45%)
Sep 28, 2020 276.61 277.20 271.67 277.20 58,339,473 +5.64(+2.08%)
Sep 25, 2020 265.82 272.39 264.30 271.56 55,242,300 +6.17(+2.32%)
Sep 24, 2020 261.58 268.70 261.22 265.39 70,563,231 +1.23(+0.47%)
Sep 23, 2020 272.15 272.34 263.25 264.16 48,512,016 -8.32(-3.05%)
Sep 22, 2020 270.05 273.08 266.54 272.48 41,057,996 +4.97(+1.86%)
Sep 21, 2020 262.52 267.65 260.11 267.51 57,044,763 +0.64(+0.24%)
Sep 18, 2020 271.62 272.09 262.63 266.87 86,251,100 -3.45(-1.28%)
Sep 17, 2020 267.52 274.40 266.68 270.32 81,449,476 -4.29(-1.56%)
Sep 16, 2020 279.77 280.36 274.25 274.61 42,383,581 -4.45(-1.59%)
Sep 15, 2020 278.90 280.45 275.13 279.06 41,664,541 +3.90(+1.42%)
Sep 14, 2020 274.28 277.22 272.96 275.16 38,449,574 +4.71(+1.74%)
Sep 11, 2020 274.33 275.22 266.90 270.45 71,809,000 -1.89(-0.69%)
Sep 10, 2020 280.97 282.20 270.56 272.34 69,607,967 -5.54(-1.99%)
Sep 09, 2020 275.54 280.05 273.00 277.88 64,680,517 +7.93(+2.94%)
Sep 08, 2020 272.27 278.22 269.66 269.95 99,386,469 -13.63(-4.81%)
Sep 04, 2020 285.76 288.93 271.80 283.58 123,958,900 -3.31(-1.15%)
Sep 03, 2020 298.20 298.62 284.41 286.89 109,746,077 -15.87(-5.24%)
Sep 02, 2020 303.26 303.50 296.89 302.76 50,698,686 +2.84(+0.95%)
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.