Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq ETF
(NQ:
QQQ
)
495.32
+3.00 (+0.61%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 25, 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 (%)
Oct 25, 2024
495.14
500.28
494.43
495.32
38,677,580
+3.00(+0.61%)
Oct 24, 2024
492.11
493.00
489.44
492.32
22,128,498
+3.96(+0.81%)
Oct 23, 2024
493.59
494.25
485.05
488.36
39,435,388
-7.60(-1.53%)
Oct 22, 2024
492.73
497.44
491.97
495.96
26,658,028
+0.54(+0.11%)
Oct 21, 2024
493.25
496.23
491.31
495.42
30,288,288
+0.95(+0.19%)
Oct 18, 2024
494.06
495.57
493.30
494.47
25,588,416
+3.22(+0.66%)
Oct 17, 2024
496.44
496.49
491.19
491.25
27,376,172
+0.34(+0.07%)
Oct 16, 2024
491.18
491.69
487.57
490.91
22,950,904
+0.06(+0.01%)
Oct 15, 2024
497.83
498.50
488.68
490.85
34,744,372
-6.65(-1.34%)
Oct 14, 2024
495.77
498.83
495.26
497.50
26,058,396
+4.14(+0.84%)
Oct 11, 2024
490.74
494.39
490.17
493.36
20,644,764
+0.77(+0.16%)
Oct 10, 2024
490.85
494.47
489.53
492.59
25,714,716
-0.56(-0.11%)
Oct 09, 2024
489.00
493.73
487.95
493.15
24,964,692
+3.85(+0.79%)
Oct 08, 2024
484.66
489.99
483.85
489.30
28,246,784
+7.20(+1.49%)
Oct 07, 2024
485.39
486.57
480.87
482.10
24,935,990
-5.22(-1.07%)
Oct 04, 2024
487.45
487.88
482.38
487.32
30,744,912
+5.73(+1.19%)
Oct 03, 2024
479.74
484.55
478.99
481.59
25,289,808
-0.36(-0.07%)
Oct 02, 2024
480.36
483.88
477.72
481.95
23,881,012
+0.68(+0.14%)
Oct 01, 2024
487.70
488.00
477.40
481.27
42,666,948
-6.80(-1.39%)
Sep 30, 2024
485.78
488.41
482.92
488.07
30,309,334
+1.32(+0.27%)
Sep 27, 2024
490.50
490.64
485.56
486.75
22,851,672
-2.72(-0.56%)
Sep 26, 2024
493.37
493.70
485.80
489.47
32,347,568
+3.65(+0.75%)
Sep 25, 2024
484.74
487.79
484.56
485.82
26,484,040
+0.45(+0.09%)
Sep 24, 2024
484.46
486.33
480.17
485.37
25,917,004
+2.33(+0.48%)
Sep 23, 2024
482.95
484.14
481.60
483.04
25,441,550
+1.28(+0.27%)
Sep 20, 2024
481.81
483.01
477.63
481.76
35,221,008
-0.92(-0.19%)
Sep 19, 2024
481.93
485.55
479.82
482.68
53,013,072
+11.90(+2.53%)
Sep 18, 2024
474.03
478.16
470.17
470.78
39,874,236
-2.05(-0.43%)
Sep 17, 2024
475.62
476.93
470.31
472.83
30,086,814
+0.25(+0.05%)
Sep 16, 2024
472.53
473.19
469.23
472.58
22,591,006
-2.10(-0.44%)
Sep 13, 2024
471.82
475.86
471.59
474.67
29,191,636
+2.12(+0.45%)
Sep 12, 2024
467.99
473.38
466.19
472.56
40,267,008
+4.59(+0.98%)
Sep 11, 2024
459.26
468.71
450.65
467.96
58,073,124
+9.95(+2.17%)
Sep 10, 2024
455.60
458.53
451.60
458.02
29,706,058
+4.19(+0.92%)
Sep 09, 2024
452.42
454.82
449.19
453.82
33,010,150
+5.76(+1.29%)
Sep 06, 2024
459.68
460.57
447.56
448.06
50,701,136
-12.33(-2.68%)
Sep 05, 2024
458.33
464.71
457.30
460.39
34,420,968
+0.43(+0.09%)
Sep 04, 2024
458.03
463.80
457.09
459.96
32,621,462
-1.20(-0.26%)
Sep 03, 2024
472.54
472.67
458.76
461.16
45,147,132
-14.44(-3.04%)
Aug 30, 2024
474.37
476.23
469.85
475.60
33,573,588
+5.60(+1.19%)
Aug 29, 2024
472.62
477.26
468.71
470.00
41,194,596
-0.69(-0.15%)
Aug 28, 2024
475.62
476.35
467.23
470.69
37,309,680
-5.40(-1.13%)
Aug 27, 2024
473.02
477.17
471.05
476.09
27,455,562
+1.42(+0.30%)
Aug 26, 2024
478.78
479.71
472.58
474.67
27,495,232
-4.65(-0.97%)
Aug 23, 2024
478.57
482.06
474.61
479.33
36,112,888
+5.14(+1.08%)
Aug 22, 2024
484.16
484.86
473.14
474.18
37,748,288
-7.64(-1.59%)
Aug 21, 2024
480.38
483.69
478.65
481.82
25,761,138
+2.24(+0.47%)
Aug 20, 2024
479.68
482.26
477.88
479.59
29,291,718
-1.01(-0.21%)
Aug 19, 2024
474.50
480.63
472.71
480.60
23,720,580
+6.23(+1.31%)
Aug 16, 2024
471.96
475.74
470.99
474.36
38,660,640
+0.61(+0.13%)
Aug 15, 2024
468.10
474.15
467.72
473.75
38,283,684
+11.67(+2.53%)
Aug 14, 2024
462.86
464.46
457.76
462.08
34,810,624
+0.15(+0.03%)
Aug 13, 2024
455.18
462.20
455.04
461.93
40,098,156
+11.18(+2.48%)
Aug 12, 2024
450.76
453.73
447.93
450.75
27,815,180
+0.97(+0.22%)
Aug 09, 2024
446.11
451.43
444.99
449.78
33,649,188
+2.34(+0.52%)
Aug 08, 2024
440.44
448.36
433.55
447.44
47,862,584
+13.28(+3.06%)
Aug 07, 2024
445.86
448.37
433.76
434.16
55,528,236
-4.75(-1.08%)
Aug 06, 2024
436.62
446.44
433.95
438.91
63,245,844
+4.15(+0.96%)
Aug 05, 2024
424.11
441.67
422.86
434.76
87,692,096
-13.36(-2.98%)
Aug 02, 2024
450.26
452.93
443.85
448.12
66,676,172
-10.89(-2.37%)
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
.