Skip to main content

Nasdaq ETF (NQ: QQQ )

481.42 +1.05 (+0.22%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 269.61 274.49 269.39 271.32 50,439,704 +1.85(+0.69%)
Sep 29, 2020 270.22 271.19 268.91 269.47 27,777,142 -1.22(-0.45%)
Sep 28, 2020 270.12 270.69 265.29 270.69 59,741,924 +5.51(+2.08%)
Sep 25, 2020 259.58 266.00 258.10 265.19 56,570,296 +6.02(+2.32%)
Sep 24, 2020 255.44 262.39 255.09 259.16 72,259,536 +1.20(+0.47%)
Sep 23, 2020 265.76 265.95 257.07 257.96 49,678,220 -8.12(-3.05%)
Sep 22, 2020 263.71 266.67 260.28 266.08 42,045,008 +4.85(+1.86%)
Sep 21, 2020 256.36 261.37 254.00 261.23 58,416,092 +1.00(+0.39%)
Sep 18, 2020 264.86 265.32 256.09 260.23 88,453,208 -3.36(-1.28%)
Sep 17, 2020 260.86 267.57 260.04 263.59 83,528,984 -4.18(-1.56%)
Sep 16, 2020 272.81 273.38 267.42 267.77 43,465,688 -4.34(-1.59%)
Sep 15, 2020 271.96 273.47 268.28 272.11 42,728,292 +3.80(+1.42%)
Sep 14, 2020 267.45 270.32 266.16 268.31 39,431,244 +4.59(+1.74%)
Sep 11, 2020 267.50 268.37 260.25 263.72 73,642,384 -1.84(-0.69%)
Sep 10, 2020 273.98 275.17 263.82 265.56 71,385,152 -5.40(-1.99%)
Sep 09, 2020 268.68 273.08 266.20 270.96 66,331,896 +7.73(+2.94%)
Sep 08, 2020 265.49 271.29 262.95 263.23 101,923,944 -13.29(-4.81%)
Sep 04, 2020 278.65 281.74 265.03 276.52 127,123,736 -3.23(-1.15%)
Sep 03, 2020 290.78 291.19 277.33 279.75 112,548,048 -15.48(-5.24%)
Sep 02, 2020 295.71 295.94 289.50 295.22 51,993,092 +2.77(+0.95%)
Sep 01, 2020 290.19 292.57 288.43 292.45 37,193,708 +4.59(+1.60%)
Aug 31, 2020 285.86 289.35 285.33 287.86 37,189,288 +2.61(+0.92%)
Aug 28, 2020 284.99 285.88 283.69 285.25 28,736,414 +1.44(+0.51%)
Aug 27, 2020 285.78 286.53 281.51 283.80 50,661,852 -0.89(-0.31%)
Aug 26, 2020 279.96 284.94 278.71 284.69 43,194,520 +5.95(+2.13%)
Aug 25, 2020 275.74 278.94 275.34 278.74 35,597,760 +1.97(+0.71%)
Aug 24, 2020 277.96 278.88 274.27 276.77 37,301,988 +1.92(+0.70%)
Aug 21, 2020 273.10 275.31 272.50 274.85 35,636,088 +1.89(+0.69%)
Aug 20, 2020 268.45 273.45 268.02 272.96 28,383,766 +3.74(+1.39%)
Aug 19, 2020 271.01 272.07 268.71 269.23 32,730,862 -1.82(-0.67%)
Aug 18, 2020 269.53 271.53 268.07 271.05 24,078,992 +2.58(+0.96%)
Aug 17, 2020 267.09 268.97 265.42 268.47 25,380,818 +3.08(+1.16%)
Aug 14, 2020 266.21 266.59 263.98 265.38 31,585,750 -0.31(-0.12%)
Aug 13, 2020 265.85 267.99 264.75 265.70 32,677,018 +1.05(+0.40%)
Aug 12, 2020 260.71 266.05 260.71 264.64 39,817,060 +6.05(+2.34%)
Aug 11, 2020 262.40 263.71 258.04 258.59 44,157,280 -4.99(-1.89%)
Aug 10, 2020 264.98 265.21 260.03 263.58 35,925,524 -1.13(-0.43%)
Aug 07, 2020 267.22 268.04 262.54 264.71 46,117,432 -3.09(-1.15%)
Aug 06, 2020 264.04 268.13 263.46 267.80 28,727,278 +3.50(+1.32%)
Aug 05, 2020 264.09 264.76 263.24 264.30 22,216,450 +0.65(+0.25%)
Aug 04, 2020 262.05 263.75 261.42 263.65 25,501,622 +0.98(+0.37%)
Aug 03, 2020 261.38 263.42 261.20 262.67 32,849,022 +3.50(+1.35%)
Jul 31, 2020 259.21 259.33 254.36 259.17 55,128,564 +4.54(+1.78%)
Jul 30, 2020 251.36 255.19 250.16 254.63 42,658,616 +1.33(+0.52%)
Jul 29, 2020 251.90 254.17 251.49 253.30 28,195,248 +2.89(+1.15%)
Jul 28, 2020 252.78 253.38 250.12 250.42 32,033,026 -3.23(-1.27%)
Jul 27, 2020 250.95 254.03 250.07 253.64 37,275,152 +4.45(+1.78%)
Jul 24, 2020 247.79 250.53 245.06 249.20 55,434,584 -2.39(-0.95%)
Jul 23, 2020 257.96 258.64 250.16 251.59 52,335,964 -6.03(-2.34%)
Jul 22, 2020 257.88 259.27 256.01 257.61 30,563,946 +0.19(+0.07%)
Jul 21, 2020 261.73 261.73 256.58 257.43 44,470,888 -2.71(-1.04%)
Jul 20, 2020 253.64 260.77 252.35 260.14 41,588,764 +7.18(+2.84%)
Jul 17, 2020 253.24 253.83 250.77 252.96 36,034,916 +0.29(+0.12%)
Jul 16, 2020 251.55 253.31 249.26 252.67 48,758,256 -1.74(-0.68%)
Jul 15, 2020 255.16 256.15 251.08 254.41 55,848,580 +0.52(+0.20%)
Jul 14, 2020 249.69 254.30 246.47 253.89 73,939,624 +1.78(+0.71%)
Jul 13, 2020 260.23 263.07 251.28 252.10 65,613,736 -5.30(-2.06%)
Jul 10, 2020 255.48 257.65 252.81 257.40 33,724,804 +1.75(+0.68%)
Jul 09, 2020 255.37 256.33 251.22 255.65 41,199,508 +2.14(+0.84%)
Jul 08, 2020 251.58 253.55 250.11 253.52 31,123,784 +3.01(+1.20%)
Jul 07, 2020 251.67 254.38 249.92 250.50 37,428,628 -1.45(-0.58%)
Jul 06, 2020 249.10 252.48 249.07 251.96 35,326,044 +6.04(+2.46%)
Jul 02, 2020 246.67 247.94 245.44 245.91 32,772,290 +1.66(+0.68%)
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.