Nasdaq ETF (NQ: QQQ )

391.20 USD -7.56 (-1.90%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.18(-0.08%)
Dec 26, 2019 212.26 213.81 212.23 213.79 17,067,503 +1.87(+0.88%)
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 15,443,363 +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 21,304,872 +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 32,616,600 +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 -1.36(-0.67%)
Dec 02, 2019 205.11 205.18 201.78 202.77 28,013,494 -2.33(-1.14%)
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 16,053,114 +0.24(+0.12%)
Nov 12, 2019 201.13 202.21 200.82 201.35 14,750,958 +0.39(+0.19%)
Nov 11, 2019 200.23 201.04 199.94 200.96 10,149,539 -0.27(-0.13%)
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%)
Nov 01, 2019 197.93 198.88 197.63 198.87 22,131,800 +1.79(+0.91%)
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 20,757,499 +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%)
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.