Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Technology Invesco ETF (NY: CQQQ )

35.67 -0.35 (-0.97%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 10, 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 (%)
Jan 31, 2019 43.88 44.59 43.73 44.40 280,515 +0.86(+1.98%)
Jan 30, 2019 43.28 43.66 42.88 43.54 2,133,273 +0.73(+1.71%)
Jan 29, 2019 43.32 43.32 42.66 42.81 183,543 -0.34(-0.78%)
Jan 28, 2019 43.11 43.29 42.51 43.15 166,317 -0.48(-1.11%)
Jan 25, 2019 43.02 43.78 42.77 43.63 218,414 +1.27(+2.99%)
Jan 24, 2019 42.02 42.41 41.95 42.37 113,399 +0.72(+1.73%)
Jan 23, 2019 41.95 42.01 41.34 41.64 156,106 +0.21(+0.50%)
Jan 22, 2019 42.50 42.50 41.14 41.44 230,879 -1.72(-3.99%)
Jan 18, 2019 42.76 43.50 42.69 43.16 238,536 +1.05(+2.49%)
Jan 17, 2019 41.36 42.49 41.35 42.11 178,380 +0.33(+0.78%)
Jan 16, 2019 41.47 41.93 41.40 41.78 133,107 +0.67(+1.64%)
Jan 15, 2019 41.00 41.54 41.00 41.11 313,229 +0.56(+1.39%)
Jan 14, 2019 40.81 40.81 40.38 40.55 145,602 -0.79(-1.91%)
Jan 11, 2019 41.46 41.51 41.04 41.34 67,951 -0.46(-1.11%)
Jan 10, 2019 41.43 41.87 41.14 41.80 536,052 +0.18(+0.43%)
Jan 09, 2019 40.99 41.79 40.91 41.62 198,468 +1.28(+3.16%)
Jan 08, 2019 40.54 40.66 39.77 40.35 75,654 +0.22(+0.54%)
Jan 07, 2019 39.74 40.17 39.36 40.13 176,748 +0.76(+1.93%)
Jan 04, 2019 38.37 39.66 38.15 39.37 98,488 +1.87(+4.98%)
Jan 03, 2019 38.09 38.25 37.38 37.50 193,089 -1.46(-3.76%)
Jan 02, 2019 38.32 39.10 38.02 38.96 274,416 +0.03(+0.08%)
Dec 31, 2018 39.80 40.10 38.78 38.93 348,046 -0.45(-1.13%)
Dec 28, 2018 39.66 39.79 39.14 39.38 548,967 +0.08(+0.20%)
Dec 27, 2018 38.26 39.33 38.26 39.30 219,609 -0.22(-0.55%)
Dec 26, 2018 38.53 39.55 37.80 39.52 160,012 +1.20(+3.12%)
Dec 24, 2018 38.29 38.89 37.86 38.32 83,118 -0.05(-0.13%)
Dec 21, 2018 39.18 39.39 38.26 38.37 347,130 -0.55(-1.42%)
Dec 20, 2018 39.06 39.39 38.57 38.92 334,093 -0.33(-0.83%)
Dec 19, 2018 40.11 40.59 38.82 39.25 216,722 -0.88(-2.18%)
Dec 18, 2018 40.96 40.96 40.01 40.12 261,715 -0.44(-1.09%)
Dec 17, 2018 41.41 41.70 40.41 40.57 283,164 -1.35(-3.22%)
Dec 14, 2018 41.86 42.27 41.57 41.92 233,993 -0.67(-1.57%)
Dec 13, 2018 43.09 43.09 42.46 42.59 129,538 -0.20(-0.46%)
Dec 12, 2018 42.96 43.31 42.67 42.78 149,193 +0.67(+1.59%)
Dec 11, 2018 42.35 42.53 41.74 42.11 133,621 +0.73(+1.76%)
Dec 10, 2018 41.17 41.75 40.74 41.38 132,183 -0.18(-0.43%)
Dec 07, 2018 42.43 42.87 41.45 41.56 149,089 -0.79(-1.86%)
Dec 06, 2018 41.61 42.45 41.06 42.35 231,984 -1.02(-2.36%)
Dec 04, 2018 44.71 44.84 43.31 43.37 218,048 -1.15(-2.59%)
Dec 03, 2018 45.47 45.70 44.43 44.53 552,468 +1.22(+2.82%)
Nov 30, 2018 42.61 43.40 42.31 43.30 159,854 +0.94(+2.21%)
Nov 29, 2018 42.66 42.82 41.98 42.37 191,602 -1.08(-2.49%)
Nov 28, 2018 43.21 43.48 42.28 43.45 303,189 +1.17(+2.77%)
Nov 27, 2018 41.91 42.29 41.55 42.28 108,987 +0.36(+0.87%)
Nov 26, 2018 41.77 42.08 41.60 41.92 114,959 +0.83(+2.01%)
Nov 23, 2018 41.26 41.37 40.93 41.09 26,710 -0.80(-1.90%)
Nov 21, 2018 41.89 41.89 41.89 0 +1.11(+2.73%)
Nov 20, 2018 40.43 41.24 40.37 40.77 198,938 -0.93(-2.22%)
Nov 19, 2018 42.68 42.68 41.62 41.70 181,761 -1.10(-2.58%)
Nov 16, 2018 42.81 42.93 42.19 42.80 175,088 -0.11(-0.25%)
Nov 15, 2018 41.95 43.13 41.85 42.91 337,425 +1.43(+3.44%)
Nov 14, 2018 41.35 41.87 41.21 41.48 394,930 +0.69(+1.70%)
Nov 13, 2018 40.46 41.39 40.34 40.79 174,679 +1.08(+2.71%)
Nov 12, 2018 40.63 40.63 39.44 39.71 240,191 -0.96(-2.37%)
Nov 09, 2018 41.18 41.18 40.22 40.68 402,988 -1.25(-2.98%)
Nov 08, 2018 42.72 42.85 41.76 41.93 412,775 -1.61(-3.69%)
Nov 07, 2018 43.45 43.57 42.88 43.53 185,714 +0.94(+2.20%)
Nov 06, 2018 42.57 43.18 42.29 42.60 191,677 -0.09(-0.21%)
Nov 05, 2018 42.76 42.93 42.28 42.68 105,868 -0.08(-0.18%)
Nov 02, 2018 44.64 44.64 42.34 42.76 628,654 -0.16(-0.37%)
Nov 01, 2018 41.04 42.96 40.37 42.92 399,029 +2.74(+6.81%)
Oct 31, 2018 39.28 40.33 39.28 40.18 296,352 +2.04(+5.34%)
Oct 30, 2018 37.73 38.15 37.34 38.15 127,376 +0.53(+1.41%)
Oct 29, 2018 38.90 38.94 37.05 37.61 251,973 -1.21(-3.12%)
Oct 26, 2018 38.02 39.42 37.84 38.82 207,181 -0.61(-1.55%)
Oct 25, 2018 38.90 39.56 38.65 39.44 110,762 +0.86(+2.22%)
Oct 24, 2018 40.30 40.35 38.54 38.58 238,425 -2.19(-5.36%)
Oct 23, 2018 40.35 41.04 39.77 40.76 227,777 -1.02(-2.45%)
Oct 22, 2018 42.05 42.34 41.43 41.79 108,578 +1.45(+3.59%)
Oct 19, 2018 40.94 41.40 40.24 40.34 173,362 +0.16(+0.39%)
Oct 18, 2018 41.34 41.34 39.98 40.18 527,024 -1.48(-3.55%)
Oct 17, 2018 42.61 42.61 41.48 41.66 112,935 -0.82(-1.92%)
Oct 16, 2018 41.92 42.58 41.72 42.48 114,577 +0.93(+2.23%)
Oct 15, 2018 41.61 41.82 41.08 41.55 201,602 -0.72(-1.70%)
Oct 12, 2018 41.89 42.34 41.41 42.27 1,566,862 +1.90(+4.71%)
Oct 11, 2018 39.64 40.68 39.48 40.37 365,019 -0.14(-0.34%)
Oct 10, 2018 42.00 42.09 40.47 40.51 544,461 -1.68(-3.99%)
Oct 09, 2018 42.43 42.70 42.10 42.19 95,720 -0.61(-1.43%)
Oct 08, 2018 42.44 42.97 42.09 42.80 219,263 -0.79(-1.81%)
Oct 05, 2018 44.16 44.18 43.06 43.59 436,706 -0.90(-2.01%)
Oct 04, 2018 45.64 45.64 44.22 44.49 160,979 -1.52(-3.30%)
Oct 03, 2018 46.46 46.52 45.96 46.00 69,256 -0.06(-0.13%)
Oct 02, 2018 46.45 46.46 45.79 46.06 120,231 -1.25(-2.64%)
Oct 01, 2018 47.77 47.77 47.26 47.31 90,606 +0.00(+0.00%)
Sep 28, 2018 47.53 47.61 47.18 47.31 79,216 -0.50(-1.05%)
Sep 27, 2018 47.77 47.85 47.44 47.81 112,516 +0.14(+0.29%)
Sep 26, 2018 47.68 48.23 47.59 47.68 91,543 +0.39(+0.83%)
Sep 25, 2018 47.25 47.41 47.06 47.28 95,429 +0.18(+0.38%)
Sep 24, 2018 47.17 47.17 46.55 47.11 84,370 -0.67(-1.40%)
Sep 21, 2018 48.52 48.54 47.77 47.77 157,925 +0.09(+0.19%)
Sep 20, 2018 47.34 47.83 47.19 47.69 505,286 +0.46(+0.98%)
Sep 19, 2018 46.39 47.24 46.27 47.22 307,979 +1.28(+2.79%)
Sep 18, 2018 45.70 46.18 45.62 45.94 178,293 +0.62(+1.37%)
Sep 17, 2018 45.76 45.86 45.22 45.32 156,322 -1.02(-2.21%)
Sep 14, 2018 46.97 47.09 46.07 46.35 155,995 -0.43(-0.93%)
Sep 13, 2018 46.50 46.97 46.38 46.78 289,019 +1.58(+3.49%)
Sep 12, 2018 44.36 45.48 44.10 45.20 330,807 +0.60(+1.35%)
Sep 11, 2018 44.28 44.64 43.74 44.60 303,705 -0.10(-0.22%)
Sep 10, 2018 45.78 45.78 44.56 44.70 182,562 -1.33(-2.89%)
Sep 07, 2018 45.81 46.57 45.75 46.03 62,763 -0.13(-0.28%)
Sep 06, 2018 46.51 46.72 45.89 46.16 280,069 -0.26(-0.55%)
Sep 05, 2018 47.31 47.31 46.34 46.42 364,776 -1.62(-3.38%)
Sep 04, 2018 48.46 48.46 47.72 48.04 80,842 -0.60(-1.23%)
Aug 31, 2018 48.64 48.64 48.64 0 +0.53(+1.11%)
Aug 30, 2018 49.28 49.28 47.96 48.11 238,784 -1.76(-3.53%)
Aug 29, 2018 49.73 49.92 49.28 49.87 182,257 +0.23(+0.46%)
Aug 28, 2018 50.21 50.22 49.44 49.65 196,929 -0.32(-0.65%)
Aug 27, 2018 49.52 50.20 49.47 49.97 196,357 +1.34(+2.75%)
Aug 24, 2018 48.51 48.71 48.41 48.63 107,551 +0.42(+0.88%)
Aug 23, 2018 49.35 49.42 48.13 48.21 285,583 -1.00(-2.04%)
Aug 22, 2018 49.05 49.37 48.87 49.21 227,932 +0.42(+0.87%)
Aug 21, 2018 48.66 48.93 48.59 48.79 350,442 +1.09(+2.29%)
Aug 20, 2018 47.57 47.86 47.31 47.70 193,942 +0.48(+1.02%)
Aug 17, 2018 46.40 47.44 46.05 47.21 598,287 +0.89(+1.91%)
Aug 16, 2018 46.27 46.70 46.27 46.33 158,692 +0.55(+1.20%)
Aug 15, 2018 45.44 45.78 45.03 45.78 293,436 -1.86(-3.91%)
Aug 14, 2018 48.45 48.45 47.49 47.64 165,878 -2.18(-4.37%)
Aug 13, 2018 50.23 50.46 49.61 49.81 116,370 -0.98(-1.94%)
Aug 10, 2018 50.97 50.97 50.42 50.80 48,748 -0.33(-0.64%)
Aug 09, 2018 51.55 51.65 51.05 51.12 79,510 +0.12(+0.23%)
Aug 08, 2018 51.68 51.68 50.81 51.00 314,742 -0.45(-0.88%)
Aug 07, 2018 51.51 51.69 51.25 51.46 173,829 +0.62(+1.22%)
Aug 06, 2018 50.84 51.07 50.59 50.84 105,127 -0.27(-0.52%)
Aug 03, 2018 51.16 51.29 50.95 51.10 103,895 -0.32(-0.63%)
Aug 02, 2018 51.07 51.43 50.02 51.43 266,414 -0.62(-1.19%)
Aug 01, 2018 52.04 52.60 51.79 52.05 85,544 -0.83(-1.56%)
Jul 31, 2018 53.18 53.26 52.46 52.88 89,591 -0.64(-1.20%)
Jul 30, 2018 54.27 54.27 53.17 53.52 115,325 -1.11(-2.04%)
Jul 27, 2018 55.51 55.51 54.17 54.63 64,540 -0.68(-1.23%)
Jul 26, 2018 55.16 55.59 55.12 55.31 37,945 -0.82(-1.46%)
Jul 25, 2018 55.33 56.19 55.32 56.12 58,391 +1.43(+2.61%)
Jul 24, 2018 55.22 55.53 54.66 54.70 86,694 +0.42(+0.78%)
Jul 23, 2018 54.33 54.36 53.99 54.27 86,559 -0.34(-0.63%)
Jul 20, 2018 54.64 54.85 54.26 54.62 34,756 +0.19(+0.34%)
Jul 19, 2018 54.65 54.82 54.43 54.43 45,565 -0.86(-1.55%)
Jul 18, 2018 55.25 55.38 55.00 55.29 50,577 -0.25(-0.44%)
Jul 17, 2018 55.07 55.64 54.65 55.53 97,296 -0.05(-0.09%)
Jul 16, 2018 55.68 55.79 55.43 55.58 44,444 +0.04(+0.07%)
Jul 13, 2018 55.66 55.80 55.34 55.54 56,023 -0.07(-0.12%)
Jul 12, 2018 55.29 55.63 55.29 55.61 64,928 +1.40(+2.58%)
Jul 11, 2018 53.66 54.51 53.66 54.21 86,166 -0.86(-1.56%)
Jul 10, 2018 55.63 55.63 54.65 55.07 60,566 -0.65(-1.17%)
Jul 09, 2018 55.68 55.91 55.29 55.72 113,216 +1.11(+2.04%)
Jul 06, 2018 53.82 54.91 53.65 54.61 142,078 +0.81(+1.50%)
Jul 05, 2018 54.52 54.52 53.41 53.80 149,099 -0.55(-1.01%)
Jul 03, 2018 54.35 54.35 54.35 0 -0.06(-0.11%)
Jul 02, 2018 53.76 54.46 53.66 54.41 163,571 -0.35(-0.65%)
Jun 29, 2018 55.31 54.77 54.77 252,959 +0.81(+1.50%)
Jun 28, 2018 53.11 54.01 52.87 53.96 186,146 +0.75(+1.41%)
Jun 27, 2018 55.24 55.24 53.09 53.21 215,100 -2.25(-4.05%)
Jun 26, 2018 55.93 55.93 55.31 55.46 122,437 -0.27(-0.48%)
Jun 25, 2018 57.11 57.12 55.23 55.72 136,832 -2.04(-3.53%)
Jun 22, 2018 57.85 57.92 57.41 57.76 36,627 +0.47(+0.83%)
Jun 21, 2018 57.89 57.90 57.11 57.29 127,200 -0.91(-1.56%)
Jun 20, 2018 58.17 58.35 57.95 58.19 82,037 +0.29(+0.49%)
Jun 19, 2018 58.00 58.09 57.11 57.91 180,516 -1.76(-2.95%)
Jun 18, 2018 59.37 59.67 58.82 59.67 125,751 -0.45(-0.75%)
Jun 15, 2018 60.25 60.86 60.12 114,057 -0.74(-1.21%)
Jun 14, 2018 60.55 60.99 60.35 60.86 104,312 +0.68(+1.13%)
Jun 13, 2018 60.98 60.98 60.10 60.18 117,524 -0.54(-0.89%)
Jun 12, 2018 60.91 61.04 60.50 60.72 61,328 +0.25(+0.41%)
Jun 11, 2018 60.25 60.76 60.25 60.48 83,691 +0.52(+0.87%)
Jun 08, 2018 59.60 60.17 59.40 59.95 243,287 +0.12(+0.20%)
Jun 07, 2018 60.56 60.61 59.57 59.84 153,251 -0.72(-1.19%)
Jun 06, 2018 60.34 60.56 110,333 +0.54(+0.90%)
Jun 05, 2018 59.77 60.38 59.76 60.01 156,008 +0.39(+0.66%)
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.