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

Nasdaq ETF (NQ: QQQ )

357.91 +0.05 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 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 22, 2023 359.63 361.80 357.59 357.91 51,570,816 +0.05(+0.01%)
Sep 21, 2023 360.80 361.60 357.69 357.86 69,695,560 -6.68(-1.83%)
Sep 20, 2023 370.95 371.31 364.46 364.54 45,405,324 -5.33(-1.44%)
Sep 19, 2023 369.32 370.68 366.80 369.87 37,847,032 -0.79(-0.21%)
Sep 18, 2023 369.32 371.79 369.03 370.66 36,955,796 +0.39(+0.10%)
Sep 15, 2023 375.37 375.78 369.33 370.27 70,407,592 -6.45(-1.71%)
Sep 14, 2023 375.45 377.72 373.35 376.73 48,115,444 +3.06(+0.82%)
Sep 13, 2023 372.49 375.30 371.34 373.67 46,436,380 +1.42(+0.38%)
Sep 12, 2023 374.73 376.41 371.96 372.25 41,414,720 -4.17(-1.11%)
Sep 11, 2023 375.12 376.94 373.12 376.43 41,537,128 +4.38(+1.18%)
Sep 08, 2023 371.47 374.31 371.06 372.04 36,049,492 +0.52(+0.14%)
Sep 07, 2023 369.68 372.31 368.62 371.52 52,365,312 -2.68(-0.72%)
Sep 06, 2023 376.74 377.08 372.16 374.20 42,996,736 -3.32(-0.88%)
Sep 05, 2023 376.23 378.76 375.29 377.52 32,367,752 +0.48(+0.13%)
Sep 01, 2023 379.85 380.28 375.54 377.05 39,866,760 -0.40(-0.11%)
Aug 31, 2023 376.40 379.17 376.33 377.44 35,828,352 +1.13(+0.30%)
Aug 30, 2023 374.34 376.90 373.32 376.32 41,754,160 +2.09(+0.56%)
Aug 29, 2023 366.03 374.59 365.70 374.23 58,561,604 +8.00(+2.18%)
Aug 28, 2023 366.46 367.18 363.72 366.23 40,977,656 +2.74(+0.75%)
Aug 25, 2023 361.55 365.21 358.06 363.49 70,061,664 +2.80(+0.78%)
Aug 24, 2023 372.10 372.20 360.49 360.70 67,059,420 -7.88(-2.14%)
Aug 23, 2023 364.05 369.69 363.83 368.58 51,695,848 +5.72(+1.58%)
Aug 22, 2023 366.02 366.03 362.16 362.86 44,722,728 -0.52(-0.14%)
Aug 21, 2023 359.10 364.06 358.63 363.37 50,888,788 +5.76(+1.61%)
Aug 18, 2023 354.75 358.89 354.20 357.61 61,329,992 -0.45(-0.13%)
Aug 17, 2023 363.43 363.78 357.64 358.06 62,911,020 -3.95(-1.09%)
Aug 16, 2023 365.34 366.90 361.92 362.02 53,239,496 -3.88(-1.06%)
Aug 15, 2023 368.83 369.63 365.21 365.89 45,647,484 -3.92(-1.06%)
Aug 14, 2023 364.90 369.94 364.17 369.81 42,106,296 +4.10(+1.12%)
Aug 11, 2023 365.46 367.47 364.16 365.71 49,442,960 -2.35(-0.64%)
Aug 10, 2023 370.43 373.82 366.50 368.06 72,147,552 +0.68(+0.18%)
Aug 09, 2023 371.75 371.91 366.61 367.38 51,561,668 -4.08(-1.10%)
Aug 08, 2023 372.10 372.12 368.29 371.46 44,757,780 -3.19(-0.85%)
Aug 07, 2023 373.34 374.75 370.97 374.65 37,490,364 +3.15(+0.85%)
Aug 04, 2023 375.21 377.55 370.99 371.50 61,792,004 -1.75(-0.47%)
Aug 03, 2023 371.40 375.41 371.23 373.25 47,831,336 -0.60(-0.16%)
Aug 02, 2023 378.71 378.71 372.59 373.85 73,242,072 -8.39(-2.19%)
Aug 01, 2023 381.76 383.01 380.14 382.24 41,278,136 -0.89(-0.23%)
Jul 31, 2023 383.24 384.32 381.79 383.13 44,046,844 +0.20(+0.05%)
Jul 28, 2023 380.19 383.96 379.67 382.93 56,985,240 +6.85(+1.82%)
Jul 27, 2023 382.52 384.15 374.77 376.08 63,993,224 -0.90(-0.24%)
Jul 26, 2023 377.17 378.69 374.64 376.98 47,102,400 -1.26(-0.33%)
Jul 25, 2023 376.41 379.92 376.39 378.23 38,921,212 +2.55(+0.68%)
Jul 24, 2023 376.08 377.04 373.80 375.69 40,542,248 +0.60(+0.16%)
Jul 21, 2023 378.63 379.37 374.65 375.09 60,587,348 -1.13(-0.30%)
Jul 20, 2023 382.06 383.54 375.18 376.22 72,094,248 -8.88(-2.31%)
Jul 19, 2023 386.26 387.42 383.75 385.09 54,055,936 -0.09(-0.02%)
Jul 18, 2023 381.41 386.57 379.45 385.18 55,383,420 +3.13(+0.82%)
Jul 17, 2023 379.25 382.95 378.76 382.06 40,973,440 +3.53(+0.93%)
Jul 14, 2023 379.03 382.31 377.63 378.52 55,528,776 -0.08(-0.02%)
Jul 13, 2023 375.51 379.44 374.92 378.60 47,150,112 +6.32(+1.70%)
Jul 12, 2023 371.80 373.65 369.76 372.28 62,691,528 +4.64(+1.26%)
Jul 11, 2023 366.26 368.10 364.09 367.64 38,787,688 +1.81(+0.49%)
Jul 10, 2023 365.43 366.52 362.88 365.83 48,558,868 +0.12(+0.03%)
Jul 07, 2023 366.70 369.94 365.48 365.71 47,201,928 -1.22(-0.33%)
Jul 06, 2023 365.98 367.38 363.99 366.93 49,400,812 -2.82(-0.76%)
Jul 05, 2023 368.17 371.47 368.13 369.75 34,623,580 -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.