Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	149.03	149.53	147.34	148.83	54,949,172	+1.24(+0.84%)
Dec 28, 2018	148.59	150.11	146.38	147.59	80,696,624	-0.08(-0.05%)
Dec 27, 2018	145.27	147.79	141.90	147.66	88,630,656	+0.57(+0.39%)
Dec 26, 2018	140.01	147.17	139.02	147.09	102,329,816	+8.64(+6.24%)
Dec 24, 2018	141.00	142.77	138.41	138.45	58,211,896	-3.52(-2.48%)
Dec 21, 2018	147.25	148.24	141.15	141.97	146,695,952	-4.54(-3.10%)
Dec 20, 2018	148.31	149.96	144.68	146.51	102,760,264	-2.16(-1.45%)
Dec 19, 2018	152.24	154.62	147.52	148.67	84,831,888	-3.74(-2.46%)
Dec 18, 2018	152.65	153.88	151.08	152.41	66,028,044	+0.95(+0.63%)
Dec 17, 2018	154.32	155.53	150.24	151.46	77,668,952	-3.51(-2.27%)
Dec 14, 2018	157.00	157.59	154.60	154.97	58,777,792	-3.87(-2.43%)
Dec 13, 2018	159.76	160.49	157.81	158.84	48,077,152	+0.05(+0.03%)
Dec 12, 2018	159.76	161.24	158.70	158.79	55,847,064	+1.39(+0.88%)
Dec 11, 2018	159.37	159.48	156.07	157.40	61,210,720	+0.52(+0.33%)
Dec 10, 2018	155.00	157.56	153.36	156.88	76,767,872	+1.63(+1.05%)
Dec 07, 2018	159.83	160.78	154.76	155.26	83,604,568	-5.30(-3.30%)
Dec 06, 2018	156.29	160.58	155.63	160.56	74,427,584	+1.12(+0.71%)
Dec 04, 2018	164.88	165.39	159.24	159.43	73,379,160	-6.36(-3.84%)
Dec 03, 2018	166.53	166.73	163.08	165.79	52,696,044	+2.85(+1.75%)
Nov 30, 2018	161.99	163.04	161.18	162.94	38,171,148	+1.17(+0.73%)
Nov 29, 2018	161.62	162.84	160.49	161.77	44,555,928	-0.53(-0.33%)
Nov 28, 2018	158.37	162.30	157.27	162.30	72,755,080	+5.06(+3.22%)
Nov 27, 2018	155.85	157.63	155.06	157.24	37,986,944	+0.53(+0.34%)
Nov 26, 2018	155.31	156.79	154.66	156.71	43,505,208	+3.54(+2.31%)
Nov 23, 2018	153.05	154.74	153.05	153.17	24,430,754	-1.12(-0.72%)
Nov 21, 2018		154.28	154.28	154.28	0	+1.16(+0.76%)
Nov 20, 2018	152.36	155.26	151.17	153.12	106,500,200	-2.79(-1.79%)
Nov 19, 2018	160.41	160.57	155.41	155.91	68,512,520	-5.23(-3.25%)
Nov 16, 2018	160.17	161.92	159.49	161.14	67,969,792	-0.57(-0.35%)
Nov 15, 2018	158.59	162.15	157.26	161.71	76,020,744	+2.78(+1.75%)
Nov 14, 2018	161.71	162.30	158.02	158.93	77,649,440	-1.22(-0.76%)
Nov 13, 2018	160.81	163.05	159.70	160.15	66,516,396	+0.13(+0.08%)
Nov 12, 2018	163.87	164.16	159.87	160.02	64,800,656	-4.99(-3.03%)
Nov 09, 2018	166.27	166.68	163.70	165.01	52,598,616	-2.83(-1.69%)
Nov 08, 2018	168.13	168.65	167.04	167.84	41,816,736	-1.08(-0.64%)
Nov 07, 2018	165.71	168.92	165.35	168.92	53,122,956	+5.14(+3.14%)
Nov 06, 2018	162.52	164.69	162.32	163.78	34,834,964	+1.23(+0.76%)
Nov 05, 2018	163.17	163.22	160.74	162.55	40,929,080	-0.40(-0.25%)
Nov 02, 2018	165.02	166.00	161.84	162.95	78,963,048	-2.58(-1.56%)
Nov 01, 2018	163.63	165.70	162.38	165.53	54,709,888	+2.16(+1.32%)
Oct 31, 2018	162.15	164.75	162.15	163.38	76,707,160	+3.75(+2.35%)
Oct 30, 2018	156.62	159.74	155.86	159.62	96,158,424	+2.59(+1.65%)
Oct 29, 2018	162.74	163.41	154.01	157.04	116,226,232	-3.30(-2.06%)
Oct 26, 2018	158.97	163.51	158.00	160.34	136,136,768	-4.23(-2.57%)
Oct 25, 2018	161.62	165.55	160.82	164.57	86,678,944	+5.50(+3.46%)
Oct 24, 2018	166.55	166.78	158.78	159.07	106,916,032	-7.63(-4.58%)
Oct 23, 2018	164.31	167.52	162.41	166.69	80,596,008	-0.62(-0.37%)
Oct 22, 2018	167.46	168.60	166.04	167.31	54,930,280	+0.86(+0.51%)
Oct 19, 2018	167.77	169.39	165.85	166.46	86,194,448	-0.15(-0.09%)
Oct 18, 2018	169.90	169.98	165.90	166.61	85,713,080	-3.95(-2.32%)
Oct 17, 2018	171.38	171.50	168.81	170.56	69,583,344	+0.07(+0.04%)
Oct 16, 2018	167.42	170.91	167.11	170.50	74,772,088	+4.82(+2.91%)
Oct 15, 2018	167.10	167.44	165.05	165.68	67,403,544	-2.03(-1.21%)
Oct 12, 2018	167.39	168.22	164.44	167.71	106,104,568	+4.54(+2.78%)
Oct 11, 2018	164.55	166.82	161.44	163.16	148,598,976	-2.05(-1.24%)
Oct 10, 2018	171.75	171.84	164.99	165.21	118,888,016	-7.60(-4.40%)
Oct 09, 2018	172.40	174.15	171.97	172.81	51,028,788	+0.56(+0.32%)
Oct 08, 2018	172.56	173.78	170.22	172.26	69,481,856	-1.06(-0.61%)
Oct 05, 2018	175.47	176.03	171.66	173.31	86,612,200	-2.15(-1.22%)
Oct 04, 2018	178.19	178.29	174.19	175.46	83,705,136	-3.44(-1.92%)
Oct 03, 2018	179.44	179.88	178.62	178.89	30,248,358	+0.19(+0.11%)
Oct 02, 2018	178.89	180.08	178.29	178.70	26,585,146	-0.41(-0.23%)