Nasdaq ETF (NQ: QQQ )

341.24 USD +0.89 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,571 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,219 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,870 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,091 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,431 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,649 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,582 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,500 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,135 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,465 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,521 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
May 03, 2021 339.23 340.00 335.73 336.19 29,687,923 -1.80(-0.53%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,097 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,737 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,593 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,337 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,791 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,333 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,409 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,554 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,371 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,345 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,509 +6.48(+2.00%)
Apr 01, 2021 323.07 324.71 322.81 324.57 55,685,600 +5.44(+1.70%)
Mar 31, 2021 316.16 320.74 315.81 319.13 54,945,275 +5.17(+1.65%)
Mar 30, 2021 313.89 314.91 311.54 313.96 44,584,199 -1.95(-0.62%)
Mar 29, 2021 315.45 316.99 312.47 315.91 54,557,375 -0.09(-0.03%)
Mar 26, 2021 311.11 316.33 309.67 316.00 63,519,600 +4.67(+1.50%)
Mar 25, 2021 309.97 312.89 307.39 311.33 78,620,844 -0.54(-0.17%)
Mar 24, 2021 318.63 318.67 311.72 311.87 64,739,537 -5.35(-1.69%)
Mar 23, 2021 319.73 321.09 316.38 317.22 53,432,937 -1.39(-0.44%)
Mar 22, 2021 315.21 320.74 315.21 318.61 56,116,607 +5.47(+1.75%)
Mar 19, 2021 311.87 314.73 309.66 313.14 78,446,200 +1.10(+0.35%)
Mar 18, 2021 316.87 317.88 311.57 312.04 82,855,297 -9.86(-3.06%)
Mar 17, 2021 317.45 323.85 315.68 321.90 78,161,855 +1.32(+0.41%)
Mar 16, 2021 321.09 324.20 319.10 320.58 54,880,644 +1.75(+0.55%)
Mar 15, 2021 315.79 319.00 314.10 318.83 43,049,237 +3.37(+1.07%)
Mar 12, 2021 313.86 318.23 311.39 315.46 69,315,600 -2.58(-0.81%)
Mar 11, 2021 315.77 319.86 314.85 318.04 53,246,979 +7.16(+2.30%)
Mar 10, 2021 316.16 316.47 310.17 310.88 76,548,231 -0.89(-0.29%)
Mar 09, 2021 307.47 313.73 306.92 311.77 80,107,169 +11.83(+3.94%)
Mar 08, 2021 308.12 310.06 299.51 299.94 88,168,362 -8.74(-2.83%)
Mar 05, 2021 306.80 309.61 297.45 308.68 121,523,700 +4.58(+1.51%)
Mar 04, 2021 308.78 312.04 300.11 304.10 138,569,788 -5.06(-1.64%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,156 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-1.60%)
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.