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
)
421.52
-3.07 (-0.72%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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, 2023
374.95
377.72
374.88
376.00
35,966,336
+1.12(+0.30%)
Aug 30, 2023
372.90
375.46
371.89
374.87
41,914,968
+2.08(+0.56%)
Aug 29, 2023
364.63
373.15
364.30
372.79
58,787,140
+7.97(+2.18%)
Aug 28, 2023
365.05
365.77
362.33
364.82
41,135,472
+2.72(+0.75%)
Aug 25, 2023
360.16
363.81
356.69
362.10
70,331,488
+2.79(+0.78%)
Aug 24, 2023
370.67
370.77
359.11
359.31
67,317,688
-7.85(-2.14%)
Aug 23, 2023
362.66
368.27
362.44
367.16
51,894,944
+5.70(+1.58%)
Aug 22, 2023
364.62
364.63
360.77
361.46
44,894,968
-0.52(-0.14%)
Aug 21, 2023
357.72
362.67
357.25
361.98
51,084,776
+5.74(+1.61%)
Aug 18, 2023
353.39
357.51
352.84
356.24
61,566,192
-0.45(-0.13%)
Aug 17, 2023
362.04
362.39
356.27
356.69
63,153,308
-3.94(-1.09%)
Aug 16, 2023
363.94
365.49
360.53
360.63
53,444,536
-3.86(-1.06%)
Aug 15, 2023
367.41
368.22
363.81
364.49
45,823,284
-3.91(-1.06%)
Aug 14, 2023
363.50
368.52
362.78
368.40
42,268,460
+4.09(+1.12%)
Aug 11, 2023
364.06
366.06
362.77
364.31
49,633,380
-2.34(-0.64%)
Aug 10, 2023
369.01
372.38
365.10
366.65
72,425,416
+0.68(+0.18%)
Aug 09, 2023
370.33
370.49
365.20
365.97
51,760,248
-4.07(-1.10%)
Aug 08, 2023
370.67
370.69
366.87
370.04
44,930,152
-3.17(-0.85%)
Aug 07, 2023
371.91
373.31
369.55
373.21
37,634,748
+3.13(+0.85%)
Aug 04, 2023
373.77
376.11
369.57
370.08
62,029,984
-1.74(-0.47%)
Aug 03, 2023
369.98
373.97
369.81
371.82
48,015,552
-0.60(-0.16%)
Aug 02, 2023
377.26
377.26
371.16
372.42
73,524,144
-8.36(-2.19%)
Aug 01, 2023
380.29
381.54
378.68
380.77
41,437,112
-0.88(-0.23%)
Jul 31, 2023
381.76
382.85
380.32
381.66
44,216,480
+0.20(+0.05%)
Jul 28, 2023
378.73
382.49
378.21
381.46
57,204,704
+6.82(+1.82%)
Jul 27, 2023
381.05
382.68
373.33
374.63
64,239,680
-0.90(-0.24%)
Jul 26, 2023
375.73
377.24
373.20
375.53
47,283,804
-1.25(-0.33%)
Jul 25, 2023
374.96
378.46
374.94
376.78
39,071,108
+2.54(+0.68%)
Jul 24, 2023
374.63
375.59
372.37
374.25
40,698,388
+0.60(+0.16%)
Jul 21, 2023
377.18
377.92
373.21
373.65
60,820,688
-1.12(-0.30%)
Jul 20, 2023
380.59
382.07
373.74
374.77
72,371,896
-8.84(-2.31%)
Jul 19, 2023
384.78
385.93
382.27
383.62
54,264,120
-0.09(-0.02%)
Jul 18, 2023
379.94
385.09
378.00
383.70
55,596,720
+3.11(+0.82%)
Jul 17, 2023
377.80
381.48
377.31
380.59
41,131,240
+3.52(+0.93%)
Jul 14, 2023
377.58
380.84
376.19
377.07
55,742,632
-0.08(-0.02%)
Jul 13, 2023
374.07
377.99
373.48
377.15
47,331,704
+6.30(+1.70%)
Jul 12, 2023
370.38
372.22
368.35
370.85
62,932,972
+4.62(+1.26%)
Jul 11, 2023
364.86
366.69
362.70
366.23
38,937,072
+1.80(+0.49%)
Jul 10, 2023
364.03
365.11
361.49
364.43
48,745,884
+0.12(+0.03%)
Jul 07, 2023
365.29
368.53
364.08
364.31
47,383,716
-1.21(-0.33%)
Jul 06, 2023
364.58
365.97
362.60
365.52
49,591,068
-2.81(-0.76%)
Jul 05, 2023
366.75
370.05
366.71
368.33
34,756,924
-0.01(-0.00%)
Jul 03, 2023
368.12
368.97
367.02
368.34
19,536,528
+0.87(+0.24%)
Jun 30, 2023
365.61
368.54
365.29
367.47
59,023,968
+5.58(+1.54%)
Jun 29, 2023
362.32
362.96
360.23
361.89
46,557,320
-0.73(-0.20%)
Jun 28, 2023
360.07
364.59
360.00
362.62
46,923,088
+0.71(+0.20%)
Jun 27, 2023
357.36
362.65
356.62
361.91
49,583,580
+6.12(+1.72%)
Jun 26, 2023
360.09
362.92
355.70
355.79
52,993,664
-4.83(-1.34%)
Jun 23, 2023
360.30
362.95
358.92
360.63
49,182,380
-3.61(-0.99%)
Jun 22, 2023
358.73
364.40
358.32
364.24
47,837,920
+4.25(+1.18%)
Jun 21, 2023
363.81
364.25
359.06
359.99
54,097,432
-4.97(-1.36%)
Jun 20, 2023
364.02
366.38
361.97
364.96
49,433,860
-0.52(-0.14%)
Jun 16, 2023
370.25
370.38
365.04
365.49
81,645,616
-2.31(-0.63%)
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
.