Nasdaq ETF (NQ: QQQ )

380.00 USD +0.88 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.63 179.83 178.59 179.66 35,205,500 +1.35(+0.76%)
Mar 28, 2019 178.36 178.98 177.24 178.31 30,285,362 +0.41(+0.23%)
Mar 27, 2019 179.27 179.72 176.60 177.90 37,068,200 -1.15(-0.64%)
Mar 26, 2019 179.58 180.69 178.14 179.05 33,215,341 +0.83(+0.47%)
Mar 25, 2019 177.92 178.84 176.93 178.22 46,309,728 -0.34(-0.19%)
Mar 22, 2019 181.76 182.27 178.37 178.56 70,794,500 -4.01(-2.20%)
Mar 21, 2019 179.24 182.83 179.20 182.57 42,409,792 +2.81(+1.56%)
Mar 20, 2019 179.06 180.86 178.24 179.76 50,055,872 +0.71(+0.40%)
Mar 19, 2019 179.16 180.00 178.29 179.05 36,884,471 +0.60(+0.34%)
Mar 18, 2019 177.95 178.99 177.59 178.45 32,914,031 +0.10(+0.06%)
Mar 15, 2019 177.43 178.88 177.28 178.35 38,191,900 +1.64(+0.93%)
Mar 14, 2019 177.12 177.34 176.66 176.71 23,739,772 -0.30(-0.17%)
Mar 13, 2019 176.60 177.93 176.35 177.01 42,354,275 +1.32(+0.75%)
Mar 12, 2019 175.17 176.14 174.77 175.69 33,913,591 +0.96(+0.55%)
Mar 11, 2019 171.86 174.85 171.85 174.73 30,471,541 +3.56(+2.08%)
Mar 08, 2019 169.51 171.26 169.34 171.17 39,303,200 -0.26(-0.15%)
Mar 07, 2019 173.09 173.18 170.79 171.43 39,241,326 -2.13(-1.23%)
Mar 06, 2019 174.68 174.75 173.28 173.56 27,108,902 -0.99(-0.57%)
Mar 05, 2019 174.52 175.09 173.68 174.55 22,250,069 +0.13(+0.07%)
Mar 04, 2019 175.37 175.79 172.47 174.42 37,902,119 +0.03(+0.02%)
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.