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 30, 2021
348.52
348.92
347.54
348.13
33,121,408
-0.55(-0.16%)
Jun 29, 2021
347.25
348.71
346.40
348.68
29,859,938
+1.26(+0.36%)
Jun 28, 2021
344.54
347.56
344.49
347.42
39,806,360
+4.16(+1.21%)
Jun 25, 2021
344.24
344.49
342.64
343.26
29,201,894
-0.41(-0.12%)
Jun 24, 2021
343.51
345.21
342.96
343.67
33,139,708
+2.11(+0.62%)
Jun 23, 2021
341.33
342.72
340.71
341.56
27,648,652
+0.17(+0.05%)
Jun 22, 2021
338.03
341.84
337.73
341.39
29,430,506
+3.15(+0.93%)
Jun 21, 2021
336.34
338.56
334.10
338.24
33,521,222
+2.09(+0.62%)
Jun 18, 2021
337.13
338.29
335.39
336.15
56,635,176
-2.66(-0.78%)
Jun 17, 2021
333.54
339.83
333.49
338.81
60,789,868
+4.15(+1.24%)
Jun 16, 2021
336.26
337.34
331.07
334.66
56,371,916
-1.17(-0.35%)
Jun 15, 2021
337.64
337.95
335.06
335.83
36,596,820
-2.17(-0.64%)
Jun 14, 2021
335.22
338.00
334.02
337.99
28,319,570
+3.21(+0.96%)
Jun 11, 2021
333.92
334.80
333.26
334.79
21,632,052
+0.87(+0.26%)
Jun 10, 2021
330.81
334.02
330.36
333.91
34,316,228
+3.44(+1.04%)
Jun 09, 2021
331.77
332.56
330.28
330.47
21,862,512
+0.08(+0.02%)
Jun 08, 2021
331.99
332.87
328.69
330.39
27,789,394
+0.16(+0.05%)
Jun 07, 2021
328.71
330.29
328.02
330.23
33,170,624
+0.98(+0.30%)
Jun 04, 2021
325.57
329.70
325.50
329.25
39,486,996
+5.49(+1.70%)
Jun 03, 2021
324.30
325.58
322.07
323.76
37,707,076
-3.39(-1.04%)
Jun 02, 2021
326.95
328.02
325.42
327.15
22,437,220
+0.63(+0.19%)
Jun 01, 2021
328.96
329.43
325.16
326.52
31,707,762
-1.09(-0.33%)
May 28, 2021
327.80
329.22
327.29
327.61
30,504,398
+1.03(+0.32%)
May 27, 2021
327.36
328.21
326.38
326.58
28,366,050
-1.17(-0.36%)
May 26, 2021
327.35
328.28
326.65
327.75
25,876,488
+1.08(+0.33%)
May 25, 2021
327.75
328.48
325.50
326.67
31,849,700
+0.45(+0.14%)
May 24, 2021
323.14
327.36
320.72
326.22
33,040,450
+5.41(+1.69%)
May 21, 2021
324.18
324.60
320.46
320.81
51,691,240
-1.80(-0.56%)
May 20, 2021
317.99
323.47
317.76
322.61
47,272,312
+6.12(+1.93%)
May 19, 2021
310.67
316.79
310.32
316.49
67,511,768
+0.36(+0.11%)
May 18, 2021
319.24
320.47
315.86
316.13
37,123,228
-2.15(-0.67%)
May 17, 2021
318.49
320.20
315.37
318.27
40,076,844
-1.94(-0.61%)
May 14, 2021
316.50
321.14
315.99
320.22
45,225,816
+6.92(+2.21%)
May 13, 2021
313.87
316.30
310.91
313.30
71,099,392
+2.40(+0.77%)
May 12, 2021
314.17
316.52
310.02
310.90
92,861,992
-8.26(-2.59%)
May 11, 2021
313.65
319.96
312.99
319.16
73,295,792
-0.44(-0.14%)
May 10, 2021
326.49
326.66
319.39
319.60
61,804,076
-8.28(-2.53%)
May 07, 2021
328.05
330.28
325.42
327.88
54,352,464
+2.64(+0.81%)
May 06, 2021
322.54
325.40
320.28
325.24
47,715,944
+2.43(+0.75%)
May 05, 2021
325.97
326.84
322.02
322.81
47,042,260
-1.09(-0.34%)
May 04, 2021
327.25
327.57
320.04
323.90
66,325,616
-5.94(-1.80%)
May 03, 2021
332.81
333.57
329.38
329.83
30,260,256
-1.77(-0.53%)
Apr 30, 2021
331.31
333.82
330.68
331.60
39,001,052
-2.19(-0.66%)
Apr 29, 2021
335.89
336.32
330.53
333.79
38,347,892
+1.20(+0.36%)
Apr 28, 2021
333.38
334.40
331.93
332.59
34,234,596
-1.13(-0.34%)
Apr 27, 2021
335.46
335.68
332.75
333.72
33,785,748
-1.56(-0.46%)
Apr 26, 2021
333.25
335.45
332.49
335.28
31,360,514
+2.28(+0.68%)
Apr 23, 2021
329.50
334.32
329.50
333.00
37,116,916
+4.14(+1.26%)
Apr 22, 2021
332.48
333.47
327.69
328.86
46,771,204
-4.01(-1.21%)
Apr 21, 2021
328.75
333.06
327.65
332.87
37,167,304
+2.83(+0.86%)
Apr 20, 2021
331.80
333.10
328.06
330.05
38,710,956
-2.42(-0.73%)
Apr 19, 2021
333.95
335.12
330.53
332.47
35,144,032
-3.07(-0.91%)
Apr 16, 2021
335.68
335.76
333.65
335.54
41,647,812
+0.39(+0.12%)
Apr 15, 2021
333.05
335.54
329.86
335.15
36,987,984
+5.00(+1.52%)
Apr 14, 2021
334.40
334.53
329.32
330.14
43,312,752
-4.01(-1.20%)
Apr 13, 2021
331.84
334.63
331.63
334.16
30,887,478
+3.86(+1.17%)
Apr 12, 2021
329.68
330.72
328.40
330.30
26,287,566
-0.43(-0.13%)
Apr 09, 2021
327.37
330.94
326.62
330.73
37,371,632
+1.99(+0.61%)
Apr 08, 2021
328.23
328.93
327.43
328.74
30,217,688
+3.39(+1.04%)
Apr 07, 2021
324.08
326.19
323.14
325.35
32,587,574
+0.79(+0.24%)
Apr 06, 2021
324.48
326.54
323.78
324.56
34,131,904
-0.23(-0.07%)
Apr 05, 2021
320.94
325.56
318.50
324.79
42,939,052
+6.36(+2.00%)
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
.