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
)
482.44
-0.92 (-0.19%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 29, 2024
436.96
438.81
433.76
437.73
42,481,232
+3.72(+0.86%)
Feb 28, 2024
434.17
435.40
433.04
434.00
32,877,248
-2.32(-0.53%)
Feb 27, 2024
436.40
436.72
433.76
436.33
33,910,780
+1.05(+0.24%)
Feb 26, 2024
436.33
437.33
435.09
435.28
33,057,878
-0.23(-0.05%)
Feb 23, 2024
438.37
439.31
434.52
435.51
39,983,436
-1.29(-0.29%)
Feb 22, 2024
433.23
437.84
432.45
436.80
54,171,720
+12.42(+2.93%)
Feb 21, 2024
423.32
424.46
420.40
424.37
50,290,368
-1.70(-0.40%)
Feb 20, 2024
427.31
428.83
422.27
426.08
54,294,272
-3.24(-0.75%)
Feb 16, 2024
433.63
433.73
428.60
429.32
53,874,596
-3.93(-0.91%)
Feb 15, 2024
432.66
433.72
430.08
433.25
38,795,796
+1.29(+0.30%)
Feb 14, 2024
430.01
432.39
427.63
431.96
45,159,780
+4.66(+1.09%)
Feb 13, 2024
426.04
430.02
424.11
427.31
64,566,004
-6.77(-1.56%)
Feb 12, 2024
435.67
437.86
433.39
434.07
33,192,726
-1.70(-0.39%)
Feb 09, 2024
432.68
436.57
431.88
435.78
37,051,552
+4.25(+0.98%)
Feb 08, 2024
430.86
432.30
430.17
431.53
29,937,596
+0.80(+0.19%)
Feb 07, 2024
429.16
431.57
427.84
430.74
37,769,748
+4.39(+1.03%)
Feb 06, 2024
428.36
428.97
423.99
426.35
35,847,288
-0.86(-0.20%)
Feb 05, 2024
427.82
428.36
423.76
427.20
39,900,648
-0.56(-0.13%)
Feb 02, 2024
422.57
428.99
421.56
427.76
59,776,404
+7.11(+1.69%)
Feb 01, 2024
417.57
421.15
416.60
420.65
51,240,192
+4.89(+1.18%)
Jan 31, 2024
419.63
421.64
415.58
415.76
64,072,628
-8.31(-1.96%)
Jan 30, 2024
425.86
426.44
423.15
424.06
36,440,820
-2.84(-0.67%)
Jan 29, 2024
423.04
427.11
422.38
426.91
38,673,716
+4.33(+1.02%)
Jan 26, 2024
423.21
424.97
421.92
422.58
37,245,672
-2.53(-0.60%)
Jan 25, 2024
427.12
427.79
422.75
425.11
44,277,876
+0.52(+0.12%)
Jan 24, 2024
426.20
428.60
424.09
424.59
46,973,456
+2.34(+0.55%)
Jan 23, 2024
421.20
422.47
419.35
422.25
33,033,860
+1.75(+0.41%)
Jan 22, 2024
422.18
423.49
419.90
420.50
44,913,764
+0.55(+0.13%)
Jan 19, 2024
414.01
420.12
413.42
419.96
70,954,480
+8.17(+1.98%)
Jan 18, 2024
409.33
412.37
407.97
411.79
59,715,304
+5.76(+1.42%)
Jan 17, 2024
404.99
406.40
401.75
406.03
54,456,132
-2.30(-0.56%)
Jan 16, 2024
407.12
409.93
405.65
408.33
43,936,428
-0.04(-0.01%)
Jan 12, 2024
409.21
410.06
406.96
408.37
39,768,500
+0.21(+0.05%)
Jan 11, 2024
408.60
410.01
403.07
408.16
54,559,752
+0.85(+0.21%)
Jan 10, 2024
404.89
408.32
403.99
407.31
33,950,172
+2.74(+0.68%)
Jan 09, 2024
400.74
405.51
400.54
404.57
39,206,668
+0.80(+0.20%)
Jan 08, 2024
396.83
404.06
396.68
403.77
42,676,160
+8.18(+2.07%)
Jan 05, 2024
395.30
398.40
394.19
395.60
45,063,888
+0.47(+0.12%)
Jan 04, 2024
395.29
398.43
394.91
395.13
39,502,704
-2.04(-0.51%)
Jan 03, 2024
398.77
399.83
396.73
397.17
47,069,168
-4.25(-1.06%)
Jan 02, 2024
404.66
404.91
399.08
401.42
58,177,244
-6.91(-1.69%)
Dec 29, 2023
410.08
410.44
406.40
408.33
42,871,332
-1.78(-0.43%)
Dec 28, 2023
411.47
411.72
409.75
410.11
27,133,646
-0.20(-0.05%)
Dec 27, 2023
409.76
410.59
408.89
410.30
32,178,996
+0.83(+0.20%)
Dec 26, 2023
407.85
410.15
407.75
409.47
22,744,868
+2.49(+0.61%)
Dec 22, 2023
407.60
408.56
405.08
406.98
34,657,872
+0.61(+0.15%)
Dec 21, 2023
405.66
406.74
403.08
406.37
45,704,432
+4.67(+1.16%)
Dec 20, 2023
406.95
409.06
401.52
401.70
53,868,624
-6.06(-1.49%)
Dec 19, 2023
406.14
407.88
405.95
407.76
35,759,004
+2.07(+0.51%)
Dec 18, 2023
403.54
406.59
403.21
405.68
47,478,492
+2.54(+0.63%)
Dec 15, 2023
401.99
404.34
401.38
403.14
65,193,000
+1.94(+0.48%)
Dec 14, 2023
402.79
404.10
398.17
401.20
55,615,272
-0.35(-0.09%)
Dec 13, 2023
397.46
402.17
396.68
401.55
55,554,568
+5.04(+1.27%)
Dec 12, 2023
393.42
396.63
392.27
396.51
39,318,176
+3.13(+0.80%)
Dec 11, 2023
389.62
393.65
389.41
393.38
41,291,700
+3.33(+0.85%)
Dec 08, 2023
386.56
390.49
386.38
390.05
46,941,872
+1.73(+0.45%)
Dec 07, 2023
385.97
389.15
384.86
388.31
49,814,932
+5.35(+1.40%)
Dec 06, 2023
388.16
388.26
382.62
382.96
42,431,828
-2.23(-0.58%)
Dec 05, 2023
382.31
386.40
382.13
385.19
42,996,336
+0.96(+0.25%)
Dec 04, 2023
384.00
384.50
380.59
384.23
51,390,192
-3.60(-0.93%)
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
.