Nasdaq ETF (NQ: QQQ )

373.83 USD -4.48 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 194.31 194.43 189.32 191.10 41,591,131 -2.68(-1.38%)
Jul 30, 2019 193.16 194.54 192.99 193.78 18,641,612 -0.84(-0.43%)
Jul 29, 2019 195.18 195.18 193.39 194.62 20,440,430 -0.67(-0.34%)
Jul 26, 2019 194.52 195.55 194.43 195.29 20,431,200 +1.99(+1.03%)
Jul 25, 2019 194.48 194.52 192.93 193.30 23,399,264 -1.85(-0.95%)
Jul 24, 2019 193.07 195.16 193.03 195.15 20,407,581 +1.36(+0.70%)
Jul 23, 2019 193.58 193.81 192.29 193.79 23,766,750 +1.26(+0.65%)
Jul 22, 2019 191.50 192.94 191.44 192.53 18,930,653 +1.52(+0.80%)
Jul 19, 2019 193.82 193.83 190.81 191.01 29,387,900 -1.41(-0.73%)
Jul 18, 2019 191.30 192.79 190.69 192.42 29,005,200 +0.22(+0.11%)
Jul 17, 2019 193.20 193.49 192.18 192.20 16,736,194 -0.95(-0.49%)
Jul 16, 2019 193.86 194.09 192.56 193.15 20,169,052 -1.00(-0.52%)
Jul 15, 2019 193.97 194.19 193.44 194.15 15,575,720 +0.62(+0.32%)
Jul 12, 2019 192.63 193.54 192.45 193.53 20,211,800 +1.14(+0.59%)
Jul 11, 2019 192.88 193.34 191.81 192.39 23,704,102 -0.17(-0.09%)
Jul 10, 2019 191.79 193.09 191.47 192.56 28,331,672 +1.90(+1.00%)
Jul 09, 2019 188.79 190.90 188.65 190.66 19,172,697 +0.95(+0.50%)
Jul 08, 2019 189.86 189.87 188.93 189.71 17,576,673 -1.34(-0.70%)
Jul 05, 2019 190.15 191.40 189.39 191.05 21,415,600 -0.39(-0.20%)
Jul 03, 2019 190.45 191.44 190.29 191.44 15,792,000 +1.43(+0.75%)
Jul 02, 2019 189.19 190.03 188.66 190.01 17,996,228 +1.15(+0.61%)
Jul 01, 2019 190.30 190.57 188.38 188.86 31,160,228 +2.12(+1.14%)
Jun 28, 2019 186.95 187.15 186.07 186.74 21,179,200 +0.24(+0.13%)
Jun 27, 2019 186.47 186.94 185.99 186.50 19,699,809 +0.71(+0.38%)
Jun 26, 2019 186.13 187.33 185.49 185.79 22,577,891 +0.86(+0.47%)
Jun 25, 2019 188.06 188.14 184.65 184.93 33,848,544 -3.23(-1.72%)
Jun 24, 2019 188.52 188.72 188.06 188.16 19,363,208 -0.41(-0.22%)
Jun 21, 2019 188.57 189.77 188.17 188.57 39,980,400 -0.28(-0.15%)
Jun 20, 2019 189.72 189.76 187.16 188.85 40,880,762 +1.74(+0.93%)
Jun 19, 2019 186.73 187.53 185.57 187.11 31,603,272 +0.70(+0.38%)
Jun 18, 2019 185.88 187.72 185.43 186.41 48,142,444 +2.67(+1.45%)
Jun 17, 2019 183.01 184.25 182.84 183.74 20,345,761 +1.10(+0.60%)
Jun 14, 2019 182.44 183.11 181.94 182.64 22,844,000 -0.30(-0.16%)
Jun 13, 2019 183.12 183.87 182.74 182.94 23,657,701 +0.60(+0.33%)
Jun 12, 2019 182.88 183.28 182.00 182.34 27,716,647 -1.06(-0.58%)
Jun 11, 2019 185.07 185.40 182.78 183.40 41,208,700 +0.25(+0.14%)
Jun 10, 2019 182.23 184.85 182.21 183.15 41,360,187 +2.11(+1.17%)
Jun 07, 2019 178.50 181.77 178.33 181.04 45,888,300 +3.43(+1.93%)
Jun 06, 2019 176.52 178.04 175.73 177.61 29,892,811 +1.40(+0.79%)
Jun 05, 2019 176.60 176.61 174.38 176.21 34,374,632 +1.30(+0.74%)
Jun 04, 2019 171.98 174.97 171.37 174.91 47,736,319 +4.08(+2.39%)
Jun 03, 2019 173.52 173.95 169.27 170.83 75,756,506 -3.12(-1.79%)
May 31, 2019 174.71 175.29 173.87 173.95 45,446,200 -2.82(-1.60%)
May 30, 2019 176.54 177.27 175.77 176.77 30,187,007 +0.74(+0.42%)
May 29, 2019 176.45 177.00 175.09 176.03 42,124,341 -1.46(-0.82%)
May 28, 2019 178.67 179.66 177.47 177.49 24,729,162 -0.67(-0.38%)
May 24, 2019 178.80 179.85 177.94 178.16 25,903,200 -0.09(-0.05%)
May 23, 2019 179.00 179.02 177.14 178.25 45,307,725 -2.50(-1.38%)
May 22, 2019 180.81 182.07 180.75 180.75 24,289,381 -1.08(-0.59%)
May 21, 2019 181.50 182.33 180.92 181.83 31,599,997 +1.88(+1.04%)
May 20, 2019 180.51 181.18 179.34 179.95 38,578,441 -3.09(-1.69%)
May 17, 2019 183.10 185.58 182.88 183.04 44,702,203 -2.13(-1.15%)
May 16, 2019 183.11 186.07 182.95 185.17 39,219,621 +2.08(+1.14%)
May 15, 2019 179.39 183.55 179.31 183.09 40,921,491 +2.20(+1.22%)
May 14, 2019 179.51 181.63 178.86 180.89 43,346,441 +2.31(+1.29%)
May 13, 2019 180.30 181.26 178.06 178.58 67,127,158 -6.42(-3.47%)
May 10, 2019 184.06 185.89 181.03 185.00 58,526,400 +0.50(+0.27%)
May 09, 2019 183.76 185.41 182.09 184.50 55,321,950 -1.27(-0.68%)
May 08, 2019 185.68 187.17 184.96 185.77 37,119,447 -0.47(-0.25%)
May 07, 2019 187.86 188.67 184.51 186.24 58,785,716 -2.52(-1.34%)
May 06, 2019 187.10 190.20 186.76 188.76 38,342,403 -2.35(-1.23%)
May 03, 2019 189.69 191.25 189.33 191.11 30,386,100 +3.00(+1.59%)
May 02, 2019 188.88 189.85 186.87 188.11 44,056,453 -0.82(-0.43%)
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.