Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

479.11 -2.50 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 359.58 360.98 355.09 356.33 65,182,688 +0.26(+0.07%)
Sep 28, 2023 352.19 358.22 351.33 356.07 56,696,280 +2.95(+0.84%)
Sep 27, 2023 353.45 355.05 349.46 353.12 57,317,536 +0.83(+0.23%)
Sep 26, 2023 355.06 355.60 351.30 352.29 53,947,064 -5.37(-1.50%)
Sep 25, 2023 355.00 357.75 355.44 357.66 39,307,420 +1.69(+0.48%)
Sep 22, 2023 357.68 359.84 355.65 355.97 51,871,704 +0.05(+0.01%)
Sep 21, 2023 358.85 359.64 355.75 355.92 70,075,104 -6.64(-1.83%)
Sep 20, 2023 368.94 369.30 362.49 362.57 45,652,592 -5.30(-1.44%)
Sep 19, 2023 367.32 368.68 364.81 367.87 38,053,140 -0.78(-0.21%)
Sep 18, 2023 367.32 369.78 367.03 368.65 37,157,048 +0.38(+0.10%)
Sep 15, 2023 373.33 373.74 367.32 368.27 70,791,016 -6.42(-1.71%)
Sep 14, 2023 373.41 375.68 371.33 374.69 48,377,472 +3.04(+0.82%)
Sep 13, 2023 370.47 373.26 369.33 371.65 46,689,260 +1.41(+0.38%)
Sep 12, 2023 372.70 374.37 369.95 370.24 41,640,256 -4.15(-1.11%)
Sep 11, 2023 373.09 374.90 371.10 374.39 41,763,328 +4.36(+1.18%)
Sep 08, 2023 369.46 372.28 369.05 370.03 36,245,812 +0.52(+0.14%)
Sep 07, 2023 367.67 370.30 366.62 369.51 52,650,480 -2.66(-0.72%)
Sep 06, 2023 374.69 375.04 370.15 372.17 43,230,888 -3.31(-0.88%)
Sep 05, 2023 374.19 376.71 373.25 375.48 32,544,020 +0.48(+0.13%)
Sep 01, 2023 377.79 378.22 373.50 375.00 40,083,864 -0.40(-0.11%)
Aug 31, 2023 374.36 377.12 374.29 375.40 36,023,464 +1.12(+0.30%)
Aug 30, 2023 372.31 374.86 371.30 374.28 41,981,544 +2.07(+0.56%)
Aug 29, 2023 364.05 372.56 363.72 372.20 58,880,516 +7.95(+2.18%)
Aug 28, 2023 364.48 365.19 361.75 364.25 41,200,812 +2.72(+0.75%)
Aug 25, 2023 359.59 363.23 356.12 361.52 70,443,200 +2.78(+0.77%)
Aug 24, 2023 370.09 370.19 358.54 358.75 67,424,608 -7.84(-2.14%)
Aug 23, 2023 362.08 367.68 361.86 366.58 51,977,372 +5.69(+1.58%)
Aug 22, 2023 364.04 364.05 360.19 360.89 44,966,280 -0.52(-0.14%)
Aug 21, 2023 357.16 362.09 356.69 361.41 51,165,920 +5.73(+1.61%)
Aug 18, 2023 352.83 356.95 352.28 355.68 61,663,984 -0.45(-0.13%)
Aug 17, 2023 361.47 361.81 355.71 356.12 63,253,620 -3.93(-1.09%)
Aug 16, 2023 363.36 364.91 359.96 360.06 53,529,428 -3.85(-1.06%)
Aug 15, 2023 366.83 367.63 363.23 363.91 45,896,072 -3.90(-1.06%)
Aug 14, 2023 362.93 367.93 362.20 367.81 42,335,600 +4.08(+1.12%)
Aug 11, 2023 363.48 365.48 362.19 363.73 49,712,216 -2.33(-0.64%)
Aug 10, 2023 368.43 371.80 364.52 366.06 72,540,456 +0.68(+0.18%)
Aug 09, 2023 369.74 369.90 364.62 365.39 51,842,464 -4.06(-1.10%)
Aug 08, 2023 370.09 370.11 366.29 369.45 45,001,520 -3.17(-0.85%)
Aug 07, 2023 371.32 372.72 368.96 372.62 37,694,528 +3.13(+0.85%)
Aug 04, 2023 373.18 375.51 368.98 369.49 62,128,512 -1.74(-0.47%)
Aug 03, 2023 369.39 373.37 369.22 371.23 48,091,816 -0.60(-0.16%)
Aug 02, 2023 376.66 376.66 370.57 371.82 73,640,928 -8.34(-2.19%)
Aug 01, 2023 379.69 380.93 378.08 380.17 41,502,928 -0.88(-0.23%)
Jul 31, 2023 381.16 382.24 379.72 381.05 44,286,712 +0.20(+0.05%)
Jul 28, 2023 378.13 381.88 377.61 380.85 57,295,568 +6.81(+1.82%)
Jul 27, 2023 380.44 382.07 372.74 374.04 64,341,716 -0.89(-0.24%)
Jul 26, 2023 375.13 376.64 372.61 374.93 47,358,912 -1.25(-0.33%)
Jul 25, 2023 374.37 377.86 374.35 376.18 39,133,168 +2.53(+0.68%)
Jul 24, 2023 374.04 374.99 371.77 373.65 40,763,032 +0.60(+0.16%)
Jul 21, 2023 376.58 377.32 372.62 373.06 60,917,296 -1.12(-0.30%)
Jul 20, 2023 379.99 381.46 373.14 374.18 72,486,856 -8.83(-2.31%)
Jul 19, 2023 384.17 385.32 381.67 383.01 54,350,312 -0.09(-0.02%)
Jul 18, 2023 379.34 384.48 377.40 383.10 55,685,028 +3.11(+0.82%)
Jul 17, 2023 377.20 380.87 376.71 379.99 41,196,572 +3.52(+0.93%)
Jul 14, 2023 376.98 380.24 375.59 376.47 55,831,172 -0.08(-0.02%)
Jul 13, 2023 373.47 377.39 372.89 376.55 47,406,884 +6.29(+1.70%)
Jul 12, 2023 369.79 371.63 367.76 370.26 63,032,932 +4.62(+1.26%)
Jul 11, 2023 364.28 366.11 362.12 365.65 38,998,916 +1.80(+0.49%)
Jul 10, 2023 363.45 364.54 360.92 363.85 48,823,308 +0.12(+0.03%)
Jul 07, 2023 364.71 367.94 363.50 363.73 47,458,980 -1.21(-0.33%)
Jul 06, 2023 364.00 365.39 362.02 364.94 49,669,840 -2.80(-0.76%)
Jul 05, 2023 366.17 369.46 366.13 367.74 34,812,132 -0.01(-0.00%)
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.