Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	179.73	180.41	178.65	179.11	28,422,668	+0.37(+0.20%)
Sep 28, 2018	178.22	179.21	177.95	178.74	29,184,230	-0.04(-0.02%)
Sep 27, 2018	178.02	179.41	177.90	178.78	34,393,968	+1.50(+0.85%)
Sep 26, 2018	177.26	178.93	176.92	177.28	37,621,656	+0.12(+0.07%)
Sep 25, 2018	176.81	177.29	176.23	177.15	26,242,632	+0.24(+0.14%)
Sep 24, 2018	175.14	176.98	174.42	176.91	36,308,572	+0.49(+0.28%)
Sep 21, 2018	177.92	178.12	176.20	176.42	40,200,224	-0.97(-0.55%)
Sep 20, 2018	176.65	177.63	176.24	177.39	34,646,712	+1.94(+1.11%)
Sep 19, 2018	175.60	176.03	174.31	175.45	33,114,136	-0.14(-0.08%)
Sep 18, 2018	174.32	176.44	174.20	175.59	33,179,194	+1.44(+0.83%)
Sep 17, 2018	176.37	176.52	173.98	174.15	34,375,420	-2.54(-1.44%)
Sep 14, 2018	177.33	177.61	175.99	176.69	32,514,078	-0.52(-0.29%)
Sep 13, 2018	176.38	177.54	176.35	177.21	32,406,026	+1.87(+1.07%)
Sep 12, 2018	175.62	175.72	173.83	175.34	37,657,568	-0.52(-0.30%)
Sep 11, 2018	173.79	176.14	173.36	175.85	31,343,358	+1.34(+0.77%)
Sep 10, 2018	174.89	175.02	173.56	174.51	27,194,052	+0.58(+0.34%)
Sep 07, 2018	173.37	175.42	173.28	173.93	48,555,828	-0.67(-0.38%)
Sep 06, 2018	176.26	176.46	173.42	174.60	47,964,032	-1.57(-0.89%)
Sep 05, 2018	178.19	178.19	175.57	176.17	44,372,588	-2.31(-1.29%)