Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq ETF
(NQ:
QQQ
)
462.96
-0.41 (-0.09%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
463.00
465.74
461.84
462.96
26,323,796
-0.41(-0.09%)
Jun 06, 2024
464.22
464.54
462.19
463.37
21,951,126
-0.16(-0.03%)
Jun 05, 2024
457.98
463.61
454.41
463.53
33,798,064
+9.16(+2.02%)
Jun 04, 2024
452.87
455.57
451.13
454.37
23,741,838
+1.24(+0.27%)
Jun 03, 2024
454.57
455.58
447.90
453.13
33,015,710
+2.42(+0.54%)
May 31, 2024
451.78
452.48
443.06
450.71
56,110,396
-0.84(-0.19%)
May 30, 2024
455.50
455.64
450.21
451.55
30,761,124
-4.89(-1.07%)
May 29, 2024
455.48
458.24
455.36
456.44
29,697,660
-3.24(-0.70%)
May 28, 2024
459.18
459.74
456.69
459.68
26,349,332
+1.73(+0.38%)
May 24, 2024
455.29
459.23
453.57
457.95
29,670,636
+4.29(+0.95%)
May 23, 2024
460.55
460.58
451.85
453.66
40,859,828
-2.05(-0.45%)
May 22, 2024
456.06
456.82
453.08
455.71
25,060,304
-0.09(-0.02%)
May 21, 2024
453.04
455.99
452.84
455.80
23,187,552
+0.89(+0.20%)
May 20, 2024
451.98
455.58
451.79
454.91
24,649,124
+3.15(+0.70%)
May 17, 2024
452.11
452.72
449.54
451.76
35,827,628
-0.22(-0.05%)
May 16, 2024
452.71
454.69
451.81
451.98
34,825,780
-0.92(-0.20%)
May 15, 2024
448.43
453.15
446.90
452.90
41,347,292
+6.97(+1.56%)
May 14, 2024
442.65
446.46
442.46
445.93
34,581,236
+2.85(+0.64%)
May 13, 2024
443.99
444.09
441.65
443.08
23,004,056
+1.02(+0.23%)
May 10, 2024
442.54
444.31
440.50
442.06
27,116,636
+1.04(+0.24%)
May 09, 2024
440.33
441.60
438.46
441.02
24,538,290
+0.96(+0.22%)
May 08, 2024
437.67
441.48
437.55
440.06
24,894,628
-0.26(-0.06%)
May 07, 2024
440.70
441.97
439.58
440.32
31,707,198
+0.07(+0.02%)
May 06, 2024
437.30
440.34
436.52
440.25
30,197,228
+4.77(+1.10%)
May 03, 2024
434.44
436.48
432.62
435.48
48,515,360
+8.58(+2.01%)
May 02, 2024
425.30
427.81
420.63
426.90
36,591,108
+5.38(+1.28%)
May 01, 2024
423.15
430.14
420.66
421.52
52,152,528
-3.07(-0.72%)
Apr 30, 2024
431.15
432.56
424.51
424.59
43,604,128
-8.16(-1.89%)
Apr 29, 2024
433.13
433.76
429.98
432.75
29,999,698
+1.75(+0.41%)
Apr 26, 2024
427.62
432.55
426.92
431.00
41,875,152
+6.55(+1.54%)
Apr 25, 2024
419.24
425.32
418.14
424.45
57,306,228
-2.06(-0.48%)
Apr 24, 2024
428.20
429.73
424.20
426.51
50,012,736
+1.44(+0.34%)
Apr 23, 2024
420.77
426.28
418.87
425.07
44,242,456
+6.25(+1.49%)
Apr 22, 2024
417.31
421.18
413.94
418.82
47,923,980
+4.17(+1.01%)
Apr 19, 2024
422.22
422.75
413.07
414.65
76,052,408
-8.76(-2.07%)
Apr 18, 2024
426.49
428.24
422.83
423.41
46,478,232
-2.43(-0.57%)
Apr 17, 2024
433.10
433.12
424.90
425.84
56,710,308
-5.26(-1.22%)
Apr 16, 2024
430.90
433.76
429.70
431.10
47,579,936
+0.04(+0.01%)
Apr 15, 2024
442.06
442.15
430.21
431.06
63,612,016
-7.21(-1.65%)
Apr 12, 2024
441.10
442.24
436.88
438.27
53,665,000
-7.10(-1.59%)
Apr 11, 2024
440.26
446.33
437.96
445.37
45,408,492
+7.00(+1.60%)
Apr 10, 2024
437.00
439.24
436.28
438.37
61,742,360
-3.86(-0.87%)
Apr 09, 2024
442.96
443.24
437.44
442.23
39,481,492
+1.63(+0.37%)
Apr 08, 2024
441.41
442.50
439.20
440.60
28,128,090
+0.13(+0.03%)
Apr 05, 2024
436.78
443.17
435.96
440.47
54,749,596
+5.13(+1.18%)
Apr 04, 2024
446.33
446.95
435.11
435.34
57,314,024
-6.76(-1.53%)
Apr 03, 2024
438.96
444.00
438.95
442.10
39,897,796
+0.99(+0.22%)
Apr 02, 2024
440.08
441.43
438.03
441.11
44,287,576
-3.84(-0.86%)
Apr 01, 2024
444.97
447.53
443.02
444.95
38,690,836
+0.94(+0.21%)
Mar 28, 2024
444.78
445.09
443.65
444.01
36,869,680
-0.82(-0.18%)
Mar 27, 2024
446.44
446.54
441.93
444.83
41,444,624
+1.51(+0.34%)
Mar 26, 2024
446.30
447.23
443.09
443.32
34,112,868
-1.44(-0.32%)
Mar 25, 2024
443.55
446.26
442.54
444.76
27,752,560
-1.62(-0.36%)
Mar 22, 2024
445.35
447.49
444.49
446.38
28,497,892
+0.51(+0.11%)
Mar 21, 2024
448.88
449.34
440.25
445.87
39,371,848
+2.10(+0.47%)
Mar 20, 2024
439.78
444.11
438.06
443.77
43,647,416
+5.20(+1.19%)
Mar 19, 2024
435.45
438.98
433.33
438.57
43,098,392
+1.09(+0.25%)
Mar 18, 2024
438.73
441.04
437.24
437.48
47,304,188
+4.13(+0.95%)
Mar 15, 2024
435.49
438.29
432.17
433.35
74,100,824
-5.21(-1.19%)
Mar 14, 2024
440.92
441.45
435.81
438.56
52,217,840
-1.11(-0.25%)
Mar 13, 2024
442.06
442.08
438.54
439.67
37,925,224
-3.41(-0.77%)
Mar 12, 2024
439.15
443.43
435.88
443.07
55,500,012
+6.26(+1.43%)
Mar 11, 2024
436.93
438.08
434.87
436.81
45,970,208
-1.63(-0.37%)
Mar 08, 2024
445.22
448.05
437.76
438.44
72,241,200
-6.42(-1.44%)
Mar 07, 2024
441.83
446.13
440.28
444.86
44,461,632
+6.65(+1.52%)
Mar 06, 2024
439.74
441.41
436.31
438.21
46,079,844
+2.74(+0.63%)
Mar 05, 2024
440.36
440.37
433.08
435.47
57,854,068
-7.96(-1.79%)
Mar 04, 2024
445.02
445.45
443.18
443.43
34,256,012
-1.59(-0.36%)
Mar 01, 2024
439.32
445.99
439.26
445.02
49,673,544
+6.60(+1.51%)
Feb 29, 2024
437.65
439.51
434.44
438.42
42,413,860
+3.73(+0.86%)
Feb 28, 2024
434.86
436.09
433.73
434.69
32,825,108
-2.33(-0.53%)
Feb 27, 2024
437.09
437.41
434.45
437.02
33,857,000
+1.05(+0.24%)
Feb 26, 2024
437.02
438.02
435.78
435.97
33,005,450
-0.23(-0.05%)
Feb 23, 2024
439.07
440.01
435.21
436.20
39,920,024
-1.29(-0.29%)
Feb 22, 2024
433.92
438.54
433.14
437.49
54,085,808
+12.44(+2.93%)
Feb 21, 2024
423.99
425.14
421.07
425.05
50,210,612
-1.71(-0.40%)
Feb 20, 2024
427.98
429.51
422.94
426.75
54,208,168
-3.25(-0.75%)
Feb 16, 2024
434.31
434.42
429.28
430.00
53,789,156
-3.94(-0.91%)
Feb 15, 2024
433.35
434.40
430.76
433.94
38,734,268
+1.29(+0.30%)
Feb 14, 2024
430.69
433.08
428.31
432.65
45,088,164
+4.66(+1.09%)
Feb 13, 2024
426.71
430.70
424.79
427.98
64,463,612
-6.78(-1.56%)
Feb 12, 2024
436.36
438.56
434.08
434.76
33,140,084
-1.71(-0.39%)
Feb 09, 2024
433.37
437.27
432.57
436.47
36,992,792
+4.25(+0.98%)
Feb 08, 2024
431.54
432.99
430.85
432.22
29,890,126
+0.80(+0.19%)
Feb 07, 2024
429.84
432.26
428.52
431.42
37,709,196
+4.39(+1.03%)
Feb 06, 2024
429.04
429.65
424.66
427.02
35,790,644
-0.86(-0.20%)
Feb 05, 2024
428.50
429.04
424.44
427.88
39,837,368
-0.56(-0.13%)
Feb 02, 2024
423.24
429.67
422.23
428.44
59,681,604
+7.12(+1.69%)
Feb 01, 2024
418.24
421.82
417.26
421.32
51,158,928
+4.90(+1.18%)
Jan 31, 2024
420.29
422.31
416.24
416.42
63,971,012
-8.32(-1.96%)
Jan 30, 2024
426.54
427.12
423.82
424.74
36,383,028
-2.85(-0.67%)
Jan 29, 2024
423.71
427.78
423.05
427.58
38,612,384
+4.33(+1.02%)
Jan 26, 2024
423.88
425.65
422.59
423.25
37,186,604
-2.54(-0.60%)
Jan 25, 2024
427.79
428.47
423.42
425.79
44,207,656
+0.52(+0.12%)
Jan 24, 2024
426.88
429.28
424.77
425.27
46,898,960
+2.35(+0.55%)
Jan 23, 2024
421.87
423.14
420.01
422.92
32,981,470
+1.75(+0.41%)
Jan 22, 2024
422.85
424.17
420.56
421.17
44,842,532
+0.55(+0.13%)
Jan 19, 2024
414.67
420.78
414.08
420.62
70,841,952
+8.18(+1.98%)
Jan 18, 2024
409.98
413.03
408.62
412.44
59,620,600
+5.77(+1.42%)
Jan 17, 2024
405.63
407.05
402.39
406.67
54,369,768
-2.31(-0.56%)
Jan 16, 2024
407.77
410.58
406.29
408.98
43,866,748
-0.04(-0.01%)
Jan 12, 2024
409.86
410.71
407.61
409.02
39,705,428
+0.21(+0.05%)
Jan 11, 2024
409.25
410.66
403.71
408.81
54,473,224
+0.85(+0.21%)
Jan 10, 2024
405.53
408.97
404.63
407.96
33,896,332
+2.75(+0.68%)
Jan 09, 2024
401.38
406.15
401.18
405.21
39,144,492
+0.80(+0.20%)
Jan 08, 2024
397.46
404.70
397.31
404.42
42,608,580
+8.19(+2.07%)
Jan 05, 2024
395.93
399.03
394.82
396.23
44,992,420
+0.47(+0.12%)
Jan 04, 2024
395.92
399.06
395.54
395.76
39,440,060
-2.05(-0.51%)
Jan 03, 2024
399.40
400.47
397.36
397.80
46,994,520
-4.25(-1.06%)
Jan 02, 2024
405.30
405.55
399.71
402.06
58,084,980
-6.92(-1.69%)
Dec 29, 2023
410.74
411.10
407.04
408.98
42,803,344
-1.78(-0.43%)
Dec 28, 2023
412.12
412.37
410.40
410.76
27,090,614
-0.20(-0.05%)
Dec 27, 2023
410.41
411.24
409.54
410.96
32,127,962
+0.84(+0.20%)
Dec 26, 2023
408.49
410.80
408.39
410.12
22,708,788
+2.50(+0.61%)
Dec 22, 2023
408.25
409.21
405.73
407.63
34,602,892
+0.61(+0.15%)
Dec 21, 2023
406.31
407.39
403.72
407.02
45,631,932
+4.68(+1.16%)
Dec 20, 2023
407.60
409.71
402.16
402.34
53,783,172
-6.07(-1.49%)
Dec 19, 2023
406.79
408.52
406.59
408.40
35,702,280
+2.08(+0.51%)
Dec 18, 2023
404.18
407.24
403.85
406.33
47,403,176
+2.54(+0.63%)
Dec 15, 2023
402.63
404.98
402.02
403.79
65,089,624
+1.94(+0.48%)
Dec 14, 2023
403.43
404.74
398.80
401.84
55,529,692
-0.35(-0.09%)
Dec 13, 2023
398.09
402.81
397.31
402.19
55,466,476
+5.05(+1.27%)
Dec 12, 2023
394.04
397.26
392.90
397.14
39,255,828
+3.14(+0.80%)
Dec 11, 2023
390.24
394.27
390.03
394.00
41,226,224
+3.34(+0.85%)
Dec 08, 2023
387.18
391.11
386.99
390.67
46,867,440
+1.73(+0.45%)
Dec 07, 2023
386.58
389.77
385.48
388.93
49,735,940
+5.36(+1.40%)
Dec 06, 2023
388.77
388.87
383.22
383.57
42,364,544
-2.23(-0.58%)
Dec 05, 2023
382.92
387.01
382.74
385.80
42,928,164
+0.97(+0.25%)
Dec 04, 2023
384.61
385.11
381.19
384.84
51,308,704
-3.61(-0.93%)
Dec 01, 2023
386.26
389.04
384.59
388.44
40,840,392
+1.11(+0.29%)
Nov 30, 2023
388.58
389.05
384.34
387.34
53,084,936
-0.98(-0.25%)
Nov 29, 2023
391.18
392.63
387.97
388.31
38,974,540
-0.38(-0.10%)
Nov 28, 2023
386.92
389.28
386.56
388.69
36,354,284
+1.02(+0.26%)
Nov 27, 2023
387.52
389.65
386.79
387.68
34,290,508
-0.34(-0.09%)
Nov 24, 2023
388.15
388.75
387.01
388.02
15,786,787
-0.55(-0.14%)
Nov 22, 2023
389.07
391.56
387.55
388.56
44,595,804
+1.58(+0.41%)
Nov 21, 2023
387.52
387.74
385.22
386.98
43,364,776
-2.26(-0.58%)
Nov 20, 2023
384.57
389.91
384.57
389.24
44,698,388
+4.68(+1.22%)
Nov 17, 2023
383.73
385.58
382.82
384.56
47,003,084
+0.09(+0.02%)
Nov 16, 2023
383.36
384.71
382.09
384.47
45,441,280
+0.33(+0.09%)
Nov 15, 2023
385.76
386.26
382.76
384.14
54,230,504
+0.29(+0.08%)
Nov 14, 2023
382.24
384.78
381.71
383.85
67,926,744
+8.09(+2.15%)
Nov 13, 2023
375.34
376.83
373.80
375.76
40,728,148
-1.18(-0.31%)
Nov 10, 2023
370.39
377.09
369.86
376.94
58,668,536
+8.29(+2.25%)
Nov 09, 2023
372.21
373.36
368.15
368.65
54,219,120
-2.86(-0.77%)
Nov 08, 2023
371.65
372.36
369.20
371.51
35,858,920
+0.24(+0.06%)
Nov 07, 2023
368.85
372.15
367.63
371.27
51,099,740
+3.48(+0.95%)
Nov 06, 2023
367.08
368.36
365.50
367.79
39,645,112
+1.50(+0.41%)
Nov 03, 2023
363.35
367.60
363.12
366.30
54,022,920
+4.25(+1.17%)
Nov 02, 2023
360.15
362.29
358.92
362.05
58,518,936
+6.45(+1.82%)
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
.