Skip to main content

Nasdaq ETF (NQ: QQQ )

444.82 -0.01 (-0.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 181.12 181.32 180.27 180.92 21,860,652 +0.23(+0.13%)
Jun 27, 2019 180.66 181.11 180.19 180.69 20,333,660 +0.69(+0.38%)
Jun 26, 2019 180.33 181.49 179.71 180.00 23,304,348 +0.83(+0.46%)
Jun 25, 2019 182.20 182.28 178.89 179.16 34,937,640 -3.13(-1.72%)
Jun 24, 2019 182.64 182.84 182.20 182.29 19,986,230 +0.01(+0.00%)
Jun 21, 2019 182.29 183.45 181.91 182.29 41,357,932 -0.27(-0.15%)
Jun 20, 2019 183.40 183.44 180.93 182.56 42,289,312 +1.68(+0.93%)
Jun 19, 2019 180.51 181.28 179.39 180.88 32,692,168 +0.68(+0.38%)
Jun 18, 2019 179.69 181.47 179.25 180.20 49,801,200 +2.58(+1.45%)
Jun 17, 2019 176.91 178.11 176.75 177.62 21,046,776 +1.06(+0.60%)
Jun 14, 2019 176.36 177.01 175.88 176.56 23,631,094 -0.29(-0.16%)
Jun 13, 2019 177.02 177.75 176.65 176.85 24,472,830 +0.58(+0.33%)
Jun 12, 2019 176.79 177.18 175.94 176.27 28,671,630 -1.02(-0.58%)
Jun 11, 2019 178.91 179.22 176.69 177.29 42,628,552 +0.24(+0.14%)
Jun 10, 2019 176.16 178.69 176.14 177.05 42,785,260 +2.04(+1.17%)
Jun 07, 2019 172.56 175.71 172.39 175.01 47,469,388 +3.32(+1.93%)
Jun 06, 2019 170.64 172.11 169.88 171.69 30,922,774 +1.35(+0.79%)
Jun 05, 2019 170.72 170.73 168.57 170.34 35,559,016 +1.26(+0.74%)
Jun 04, 2019 166.25 169.14 165.66 169.08 49,381,084 +3.94(+2.39%)
Jun 03, 2019 167.74 168.16 163.63 165.14 78,366,704 -3.02(-1.79%)
May 31, 2019 168.89 169.45 168.08 168.16 47,012,056 -2.73(-1.60%)
May 30, 2019 170.66 171.37 169.92 170.88 31,227,106 +0.72(+0.42%)
May 29, 2019 170.57 171.10 169.26 170.17 43,575,740 -1.41(-0.82%)
May 28, 2019 172.72 173.68 171.56 171.58 25,581,210 -0.65(-0.38%)
May 24, 2019 172.84 173.86 172.01 172.23 26,795,700 -0.09(-0.05%)
May 23, 2019 173.04 173.06 171.24 172.31 46,868,808 -2.42(-1.38%)
May 22, 2019 174.79 176.01 174.73 174.73 25,126,274 -1.04(-0.59%)
May 21, 2019 175.46 176.26 174.89 175.77 32,688,780 +1.82(+1.05%)
May 20, 2019 174.50 175.15 173.37 173.96 39,907,668 -2.99(-1.69%)
May 17, 2019 177.00 179.40 176.79 176.94 46,242,428 -2.06(-1.15%)
May 16, 2019 177.01 179.87 176.86 179.00 40,570,940 +2.01(+1.14%)
May 15, 2019 173.41 177.44 173.34 176.99 42,331,448 +2.13(+1.22%)
May 14, 2019 173.53 175.58 172.90 174.87 44,839,948 +2.23(+1.29%)
May 13, 2019 174.29 175.22 172.13 172.63 69,440,040 -6.21(-3.47%)
May 10, 2019 177.93 179.70 175.00 178.84 60,542,936 +0.48(+0.27%)
May 09, 2019 177.64 179.23 176.03 178.35 57,228,080 -1.23(-0.68%)
May 08, 2019 179.50 180.94 178.80 179.58 38,398,404 -0.46(-0.25%)
May 07, 2019 181.60 182.39 178.36 180.04 60,811,188 -2.44(-1.33%)
May 06, 2019 180.87 183.87 180.54 182.47 39,663,500 -2.27(-1.23%)
May 03, 2019 183.37 184.88 183.02 184.75 31,433,058 +2.90(+1.59%)
May 02, 2019 182.59 183.53 180.65 181.84 45,574,424 -0.79(-0.43%)
May 01, 2019 184.41 184.95 182.50 182.64 35,964,912 -0.59(-0.32%)
Apr 30, 2019 183.17 183.53 181.94 183.23 32,568,436 -1.43(-0.77%)
Apr 29, 2019 184.27 184.95 184.00 184.66 22,431,126 +0.36(+0.19%)
Apr 26, 2019 183.87 184.34 182.31 184.30 27,267,722 +0.16(+0.09%)
Apr 25, 2019 184.78 184.85 183.14 184.14 30,502,250 +0.75(+0.41%)
Apr 24, 2019 184.21 184.36 183.33 183.39 25,811,394 -0.58(-0.32%)
Apr 23, 2019 182.10 184.19 181.86 183.97 34,811,484 +2.31(+1.27%)
Apr 22, 2019 180.33 181.73 180.22 181.66 18,546,498 +0.51(+0.28%)
Apr 18, 2019 181.24 181.54 180.09 181.15 29,565,556 +0.23(+0.13%)
Apr 17, 2019 181.50 181.67 180.38 180.92 30,661,540 +0.63(+0.35%)
Apr 16, 2019 180.30 180.68 179.74 180.29 28,118,114 +0.62(+0.34%)
Apr 15, 2019 179.62 179.87 178.47 179.67 21,777,040 +0.03(+0.02%)
Apr 12, 2019 179.67 179.76 178.90 179.64 25,850,102 +0.77(+0.43%)
Apr 11, 2019 179.58 179.59 178.54 178.87 21,348,048 -0.43(-0.24%)
Apr 10, 2019 178.60 179.35 178.37 179.29 25,367,628 +1.07(+0.60%)
Apr 09, 2019 178.35 178.94 177.96 178.22 26,501,682 -0.75(-0.42%)
Apr 08, 2019 178.23 179.11 177.51 178.96 23,457,380 +0.46(+0.25%)
Apr 05, 2019 178.16 178.62 177.89 178.51 26,559,222 +0.92(+0.52%)
Apr 04, 2019 177.69 178.35 176.57 177.59 29,493,910 -0.07(-0.04%)
Apr 03, 2019 177.62 178.76 177.11 177.66 32,703,868 +1.01(+0.57%)
Apr 02, 2019 176.16 176.81 175.72 176.64 23,407,276 +0.67(+0.38%)
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.