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
)
423.41
-2.43 (-0.57%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 18, 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 (%)
Aug 31, 2021
373.75
373.78
371.63
373.25
30,136,366
-0.25(-0.07%)
Aug 30, 2021
370.15
373.99
370.14
373.50
27,740,852
+4.14(+1.12%)
Aug 27, 2021
366.44
369.87
365.95
369.36
27,595,286
+3.56(+0.97%)
Aug 26, 2021
367.27
367.96
365.36
365.80
29,635,626
-2.34(-0.64%)
Aug 25, 2021
367.97
368.72
367.21
368.14
20,788,446
+0.42(+0.12%)
Aug 24, 2021
367.19
368.32
366.72
367.71
22,107,142
+1.12(+0.31%)
Aug 23, 2021
362.24
367.29
362.23
366.60
34,625,612
+5.42(+1.50%)
Aug 20, 2021
358.57
361.60
358.26
361.17
40,201,040
+3.68(+1.03%)
Aug 19, 2021
353.82
359.18
353.56
357.49
49,325,736
+1.72(+0.48%)
Aug 18, 2021
358.69
360.10
355.43
355.77
39,193,648
-3.46(-0.96%)
Aug 17, 2021
359.64
360.62
356.77
359.23
45,789,100
-3.19(-0.88%)
Aug 16, 2021
361.13
362.46
357.25
362.42
35,635,036
+0.16(+0.04%)
Aug 13, 2021
361.35
362.60
360.85
362.26
19,686,232
+1.27(+0.35%)
Aug 12, 2021
359.19
361.36
357.82
361.00
27,100,836
+1.29(+0.36%)
Aug 11, 2021
361.60
362.10
358.36
359.71
34,834,048
-0.62(-0.17%)
Aug 10, 2021
362.70
362.99
359.12
360.33
36,270,812
-1.85(-0.51%)
Aug 09, 2021
361.97
362.71
360.86
362.18
26,420,676
+0.67(+0.18%)
Aug 06, 2021
361.82
362.80
360.38
361.51
33,935,540
-1.59(-0.44%)
Aug 05, 2021
361.63
363.33
360.92
363.10
21,790,938
+2.29(+0.63%)
Aug 04, 2021
360.25
361.77
359.13
360.81
30,091,838
+0.55(+0.15%)
Aug 03, 2021
358.79
360.41
355.56
360.26
36,157,056
+2.14(+0.60%)
Aug 02, 2021
359.77
360.36
357.40
358.12
27,773,296
-0.01(-0.00%)
Jul 30, 2021
356.00
358.68
355.97
358.13
37,145,360
-1.85(-0.51%)
Jul 29, 2021
358.76
361.14
358.76
359.98
26,022,154
+0.65(+0.18%)
Jul 28, 2021
359.10
360.92
356.78
359.33
42,801,688
+1.38(+0.38%)
Jul 27, 2021
361.67
361.67
353.76
357.95
58,888,260
-3.99(-1.10%)
Jul 26, 2021
360.96
362.33
360.08
361.94
28,931,142
+0.29(+0.08%)
Jul 23, 2021
358.82
361.94
357.45
361.65
32,539,234
+4.17(+1.17%)
Jul 22, 2021
355.34
357.49
355.34
357.48
30,746,570
+2.35(+0.66%)
Jul 21, 2021
351.98
355.13
351.75
355.13
30,835,852
+2.72(+0.77%)
Jul 20, 2021
349.31
353.88
347.51
352.41
42,922,312
+4.05(+1.16%)
Jul 19, 2021
347.76
348.87
345.78
348.37
65,513,040
-2.88(-0.82%)
Jul 16, 2021
354.98
355.97
350.89
351.24
48,117,448
-2.87(-0.81%)
Jul 15, 2021
356.53
356.73
352.09
354.11
54,332,220
-2.51(-0.71%)
Jul 14, 2021
358.35
358.99
355.78
356.63
35,930,280
+0.65(+0.18%)
Jul 13, 2021
355.60
358.97
355.11
355.98
40,352,948
+0.00(+0.00%)
Jul 12, 2021
356.01
356.44
354.42
355.98
26,153,202
+1.38(+0.39%)
Jul 09, 2021
351.80
355.06
351.21
354.59
35,821,364
+2.20(+0.62%)
Jul 08, 2021
349.42
353.26
348.12
352.39
51,748,508
-2.14(-0.60%)
Jul 07, 2021
356.01
356.31
352.56
354.53
35,872,540
+0.75(+0.21%)
Jul 06, 2021
352.87
354.07
350.15
353.79
39,495,532
+1.52(+0.43%)
Jul 02, 2021
350.18
352.59
349.95
352.26
33,518,976
+4.00(+1.15%)
Jul 01, 2021
347.78
348.78
346.41
348.27
29,806,636
+0.14(+0.04%)
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%)
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
.