Nasdaq ETF (NQ: QQQ )

303.46 USD +3.84 (+1.28%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 223.50 223.56 218.29 219.07 52,015,800 -3.53(-1.59%)
Jan 30, 2020 220.37 222.70 219.69 222.60 39,410,828 +0.79(+0.36%)
Jan 29, 2020 222.66 222.93 220.83 221.81 28,911,378 +0.36(+0.16%)
Jan 28, 2020 219.60 221.96 219.06 221.45 26,563,072 +3.35(+1.54%)
Jan 27, 2020 217.72 219.28 217.18 218.10 41,228,094 -4.60(-2.07%)
Jan 24, 2020 225.62 225.88 221.67 222.70 37,436,400 -1.89(-0.84%)
Jan 23, 2020 223.71 224.69 222.70 224.59 26,400,878 +0.72(+0.32%)
Jan 22, 2020 224.38 225.15 223.59 223.87 20,666,791 +0.59(+0.26%)
Jan 21, 2020 222.73 223.84 222.66 223.28 20,985,552 -0.10(-0.04%)
Jan 17, 2020 223.24 223.56 222.12 223.38 24,325,100 +1.10(+0.49%)
Jan 16, 2020 221.24 222.32 220.80 222.28 18,744,878 +2.11(+0.96%)
Jan 15, 2020 220.18 221.20 219.45 220.17 25,674,736 +0.09(+0.04%)
Jan 14, 2020 220.75 221.21 219.74 220.08 24,418,198 -0.87(-0.39%)
Jan 13, 2020 219.31 220.98 218.98 220.95 22,756,887 +2.52(+1.15%)
Jan 10, 2020 219.76 219.87 218.04 218.43 21,914,600 -0.56(-0.26%)
Jan 09, 2020 218.91 219.41 217.71 218.99 23,547,086 +1.17(+0.54%)
Jan 08, 2020 215.47 218.14 215.16 217.82 26,400,406 +2.29(+1.06%)
Jan 07, 2020 215.64 216.14 214.85 215.53 22,205,242 -0.03(-0.01%)
Jan 06, 2020 212.49 215.59 212.24 215.56 21,655,164 +1.38(+0.64%)
Jan 03, 2020 213.29 215.47 213.28 214.18 27,532,600 -1.98(-0.92%)
Jan 02, 2020 214.40 216.16 213.98 216.16 30,969,443 +3.55(+1.67%)
Dec 31, 2019 211.62 212.76 211.20 212.61 18,201,500 +0.40(+0.19%)
Dec 30, 2019 213.51 213.63 211.16 212.21 21,815,628 -1.40(-0.66%)
Dec 27, 2019 214.55 214.56 213.04 213.61 18,142,200 -0.27(-0.13%)
Dec 26, 2019 212.26 213.81 212.23 213.88 17,068,003 +1.96(+0.92%)
Dec 24, 2019 211.97 212.09 211.44 211.92 7,089,000 +0.03(+0.01%)
Dec 23, 2019 212.03 212.15 211.63 211.89 23,774,691 +0.18(+0.09%)
Dec 20, 2019 211.81 212.52 211.27 211.71 27,690,900 +0.85(+0.40%)
Dec 19, 2019 209.64 210.93 209.62 210.86 17,865,878 +1.31(+0.63%)
Dec 18, 2019 209.60 210.13 209.33 209.55 15,443,413 +0.16(+0.08%)
Dec 17, 2019 209.50 209.71 209.04 209.39 15,999,298 +0.12(+0.06%)
Dec 16, 2019 208.50 209.53 208.48 209.27 21,305,622 +2.08(+1.00%)
Dec 13, 2019 206.36 207.91 205.96 207.19 32,534,300 +0.68(+0.33%)
Dec 12, 2019 204.77 207.32 204.49 206.51 32,617,576 +1.53(+0.75%)
Dec 11, 2019 204.37 205.19 204.04 204.98 18,780,989 +1.08(+0.53%)
Dec 10, 2019 204.17 204.88 203.44 203.90 21,800,385 -0.17(-0.08%)
Dec 09, 2019 204.63 205.59 203.98 204.07 13,983,966 -0.93(-0.45%)
Dec 06, 2019 204.25 205.15 204.15 205.00 16,562,200 +2.17(+1.07%)
Dec 05, 2019 203.15 203.15 201.84 202.83 14,964,505 +0.40(+0.20%)
Dec 04, 2019 202.49 202.91 202.14 202.43 15,302,895 +1.02(+0.51%)
Dec 03, 2019 200.32 201.49 193.79 201.41 31,358,581 -1.59(-0.78%)
Dec 02, 2019 205.11 205.18 201.78 203.00 28,013,494 -2.10(-1.02%)
Nov 29, 2019 205.59 205.83 205.00 205.10 9,854,500 -0.94(-0.46%)
Nov 27, 2019 205.13 206.05 204.89 206.04 17,060,200 +1.43(+0.70%)
Nov 26, 2019 204.32 204.87 204.05 204.61 14,781,292 +0.39(+0.19%)
Nov 25, 2019 202.67 204.26 202.67 204.22 17,752,847 +2.39(+1.18%)
Nov 22, 2019 202.17 202.32 200.74 201.83 17,197,000 +0.13(+0.06%)
Nov 21, 2019 201.94 202.07 201.07 201.70 17,884,330 -0.45(-0.22%)
Nov 20, 2019 202.85 203.45 200.62 202.15 36,629,487 -1.22(-0.60%)
Nov 19, 2019 203.84 203.84 202.59 203.37 16,923,319 +0.30(+0.15%)
Nov 18, 2019 202.61 203.39 201.77 203.07 18,371,966 +0.16(+0.08%)
Nov 15, 2019 202.61 202.91 202.00 202.91 18,434,500 +1.48(+0.73%)
Nov 14, 2019 200.83 201.56 200.22 201.43 16,948,522 -0.16(-0.08%)
Nov 13, 2019 200.84 201.77 200.71 201.59 16,080,544 +0.24(+0.12%)
Nov 12, 2019 201.13 202.21 200.82 201.35 14,750,958 +0.40(+0.20%)
Nov 11, 2019 200.23 201.04 199.94 200.95 10,149,539 -0.28(-0.14%)
Nov 08, 2019 200.02 201.25 199.54 201.23 15,272,500 +0.80(+0.40%)
Nov 07, 2019 200.76 201.72 199.85 200.43 17,761,515 +0.67(+0.34%)
Nov 06, 2019 199.98 200.00 198.79 199.76 19,681,700 -0.45(-0.22%)
Nov 05, 2019 200.35 200.55 199.55 200.21 15,014,850 +0.11(+0.05%)
Nov 04, 2019 200.19 200.53 198.87 200.10 18,842,709 +1.23(+0.62%)
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.