Nasdaq ETF (NQ: QQQ )

305.52 USD +1.24 (+0.41%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 197.56 197.65 195.94 197.08 26,779,422 +0.09(+0.05%)
Oct 30, 2019 196.42 197.32 195.29 196.99 21,740,674 +0.95(+0.48%)
Oct 29, 2019 197.24 197.54 196.01 196.04 18,557,978 -1.53(-0.77%)
Oct 28, 2019 196.57 197.83 196.55 197.57 18,830,792 +1.93(+0.99%)
Oct 25, 2019 193.09 195.74 193.05 195.64 21,507,100 +1.55(+0.80%)
Oct 24, 2019 193.62 194.21 192.74 194.09 19,238,658 +1.87(+0.97%)
Oct 23, 2019 191.43 192.26 191.15 192.22 15,148,494 +0.37(+0.19%)
Oct 22, 2019 194.06 194.42 191.79 191.85 22,955,491 -1.60(-0.83%)
Oct 21, 2019 192.65 193.52 192.14 193.45 15,858,673 +1.76(+0.92%)
Oct 18, 2019 193.26 193.67 190.71 191.69 27,719,000 -1.86(-0.96%)
Oct 17, 2019 194.18 194.50 192.81 193.55 19,145,416 +0.51(+0.26%)
Oct 16, 2019 192.88 193.53 192.43 193.04 20,659,622 -0.48(-0.25%)
Oct 15, 2019 191.65 193.97 191.56 193.52 23,710,819 +2.43(+1.27%)
Oct 14, 2019 190.82 191.70 190.65 191.09 15,342,741 -0.02(-0.01%)
Oct 11, 2019 190.80 192.63 190.72 191.11 41,428,900 +2.43(+1.29%)
Oct 10, 2019 187.25 189.43 187.12 188.68 26,643,878 +1.45(+0.77%)
Oct 09, 2019 187.27 188.08 186.43 187.23 20,758,397 +1.81(+0.98%)
Oct 08, 2019 187.01 187.86 185.27 185.42 33,186,587 -2.82(-1.50%)
Oct 07, 2019 188.23 189.74 187.91 188.24 21,394,062 -0.57(-0.30%)
Oct 04, 2019 186.99 189.08 186.88 188.81 32,752,600 +2.74(+1.47%)
Oct 03, 2019 184.07 186.21 181.82 186.07 39,588,319 +2.02(+1.10%)
Oct 02, 2019 186.01 187.20 183.02 184.05 48,907,097 -3.22(-1.72%)
Oct 01, 2019 189.54 190.59 186.96 187.27 32,620,341 -1.54(-0.82%)
Sep 30, 2019 187.75 189.11 187.40 188.81 26,527,716 +1.78(+0.95%)
Sep 27, 2019 189.70 189.83 185.75 187.03 40,804,200 -2.35(-1.24%)
Sep 26, 2019 189.87 190.00 187.98 189.38 27,015,494 -0.70(-0.37%)
Sep 25, 2019 187.79 190.58 186.21 190.08 36,479,187 +2.11(+1.12%)
Sep 24, 2019 191.37 191.79 187.15 187.97 41,056,697 -2.53(-1.33%)
Sep 23, 2019 190.36 191.07 189.72 190.50 22,886,141 -0.30(-0.16%)
Sep 20, 2019 193.11 193.31 190.16 190.80 30,131,500 -2.04(-1.06%)
Sep 19, 2019 192.86 194.04 192.47 192.84 26,205,066 +0.32(+0.17%)
Sep 18, 2019 192.20 192.60 190.11 192.52 31,135,425 -0.08(-0.04%)
Sep 17, 2019 191.70 192.60 191.29 192.60 21,106,148 +0.92(+0.48%)
Sep 16, 2019 191.30 192.08 191.11 191.68 20,297,295 -0.86(-0.45%)
Sep 13, 2019 192.95 193.40 192.29 192.54 27,669,700 -0.69(-0.36%)
Sep 12, 2019 193.64 194.71 192.97 193.23 28,641,897 +0.80(+0.42%)
Sep 11, 2019 190.98 192.53 190.56 192.43 24,895,969 +1.79(+0.94%)
Sep 10, 2019 190.19 190.74 188.91 190.64 23,731,327 -0.55(-0.29%)
Sep 09, 2019 192.18 192.27 190.21 191.19 24,394,527 -0.40(-0.21%)
Sep 06, 2019 192.03 192.17 191.17 191.59 19,487,800 -0.19(-0.10%)
Sep 05, 2019 190.39 192.32 190.34 191.78 33,949,137 +3.45(+1.83%)
Sep 04, 2019 187.43 188.49 186.90 188.33 21,638,553 +2.68(+1.44%)
Sep 03, 2019 186.26 187.18 185.03 185.65 28,008,150 -1.82(-0.97%)
Aug 30, 2019 188.94 188.97 186.41 187.47 26,332,700 -0.45(-0.24%)
Aug 29, 2019 187.37 188.46 186.68 187.92 25,380,637 +2.83(+1.53%)
Aug 28, 2019 183.84 185.40 182.91 185.09 21,823,191 +0.66(+0.36%)
Aug 27, 2019 186.08 186.42 183.71 184.43 28,046,552 -0.39(-0.21%)
Aug 26, 2019 184.19 184.87 183.08 184.82 27,624,097 +2.75(+1.51%)
Aug 23, 2019 186.76 188.45 181.56 182.07 55,442,800 -5.95(-3.16%)
Aug 22, 2019 188.98 189.46 186.54 188.02 24,260,331 -0.61(-0.32%)
Aug 21, 2019 188.66 189.23 187.96 188.63 20,722,845 +1.66(+0.89%)
Aug 20, 2019 188.00 188.63 186.92 186.97 19,917,177 -1.46(-0.77%)
Aug 19, 2019 188.03 188.83 187.50 188.43 22,539,374 +2.95(+1.59%)
Aug 16, 2019 184.11 185.95 184.10 185.48 34,785,000 +2.93(+1.61%)
Aug 15, 2019 183.11 183.59 181.16 182.55 36,821,742 -0.21(-0.11%)
Aug 14, 2019 185.31 185.95 182.42 182.76 50,863,659 -5.63(-2.99%)
Aug 13, 2019 184.27 189.68 184.02 188.39 40,456,419 +4.04(+2.19%)
Aug 12, 2019 185.34 185.90 183.50 184.35 24,610,847 -2.14(-1.15%)
Aug 09, 2019 187.32 188.00 185.03 186.49 33,608,900 -1.77(-0.94%)
Aug 08, 2019 185.15 188.32 184.57 188.26 38,340,928 +4.01(+2.18%)
Aug 07, 2019 181.32 184.51 179.89 184.25 49,908,662 +0.99(+0.54%)
Aug 06, 2019 182.38 183.80 181.07 183.26 41,798,862 +2.53(+1.40%)
Aug 05, 2019 183.51 183.51 179.20 180.73 74,784,387 -6.62(-3.53%)
Aug 02, 2019 188.82 188.99 186.21 187.35 55,214,000 -2.80(-1.47%)
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.