Nasdaq ETF (NQ: QQQ )

271.56 USD +6.17 (+2.32%)
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 265.82 272.39 264.30 271.56 55,242,300 +6.17(+2.32%)
Sep 24, 2020 261.58 268.70 261.22 265.39 70,563,231 +1.23(+0.47%)
Sep 23, 2020 272.15 272.34 263.25 264.16 48,512,016 -8.32(-3.05%)
Sep 22, 2020 270.05 273.08 266.54 272.48 41,057,996 +4.97(+1.86%)
Sep 21, 2020 262.52 267.65 260.11 267.51 57,044,763 +0.64(+0.24%)
Sep 18, 2020 271.62 272.09 262.63 266.87 86,251,100 -3.45(-1.28%)
Sep 17, 2020 267.52 274.40 266.68 270.32 81,449,476 -4.29(-1.56%)
Sep 16, 2020 279.77 280.36 274.25 274.61 42,383,581 -4.45(-1.59%)
Sep 15, 2020 278.90 280.45 275.13 279.06 41,664,541 +3.90(+1.42%)
Sep 14, 2020 274.28 277.22 272.96 275.16 38,449,574 +4.71(+1.74%)
Sep 11, 2020 274.33 275.22 266.90 270.45 71,809,000 -1.89(-0.69%)
Sep 10, 2020 280.97 282.20 270.56 272.34 69,608,742 -5.54(-1.99%)
Sep 09, 2020 275.54 280.05 273.00 277.88 64,680,517 +7.93(+2.94%)
Sep 08, 2020 272.27 278.22 269.66 269.95 99,387,544 -13.63(-4.81%)
Sep 04, 2020 285.76 288.93 271.80 283.58 123,958,900 -3.31(-1.15%)
Sep 03, 2020 298.20 298.62 284.41 286.89 109,746,077 -15.87(-5.24%)
Sep 02, 2020 303.26 303.50 296.89 302.76 50,698,686 +2.84(+0.95%)
Sep 01, 2020 297.60 300.04 295.79 299.92 36,267,744 +4.71(+1.60%)
Aug 31, 2020 293.16 296.74 292.62 295.21 36,263,432 +2.68(+0.92%)
Aug 28, 2020 292.27 293.18 290.93 292.53 28,021,000 +1.48(+0.51%)
Aug 27, 2020 293.08 293.85 288.70 291.05 49,400,589 -0.91(-0.31%)
Aug 26, 2020 287.11 292.22 285.83 291.96 42,119,162 +6.10(+2.13%)
Aug 25, 2020 282.78 286.06 282.37 285.86 34,711,530 +2.02(+0.71%)
Aug 24, 2020 285.06 286.00 281.27 283.84 36,373,328 +1.97(+0.70%)
Aug 21, 2020 280.07 282.34 279.46 281.87 34,748,900 +1.94(+0.69%)
Aug 20, 2020 275.30 280.43 274.86 279.93 27,677,131 +3.83(+1.39%)
Aug 19, 2020 277.93 279.02 275.57 276.10 31,916,003 -1.87(-0.67%)
Aug 18, 2020 276.41 278.46 274.91 277.97 23,479,527 +2.65(+0.96%)
Aug 17, 2020 273.91 275.84 272.20 275.32 24,748,945 +3.16(+1.16%)
Aug 14, 2020 273.01 273.40 270.72 272.16 30,799,400 -0.32(-0.12%)
Aug 13, 2020 272.64 274.83 271.51 272.48 31,863,499 +0.62(+0.23%)
Aug 12, 2020 267.37 272.84 267.37 271.86 38,825,781 +6.67(+2.52%)
Aug 11, 2020 269.10 270.44 264.63 265.19 43,057,950 -5.12(-1.89%)
Aug 10, 2020 271.74 271.98 266.67 270.31 35,031,131 -1.16(-0.43%)
Aug 07, 2020 274.04 274.88 269.24 271.47 44,969,303 -3.17(-1.15%)
Aug 06, 2020 270.78 274.98 270.19 274.64 28,012,093 +3.59(+1.32%)
Aug 05, 2020 270.83 271.52 269.96 271.05 21,663,356 +0.67(+0.25%)
Aug 04, 2020 268.74 270.48 268.09 270.38 24,866,739 +1.00(+0.37%)
Aug 03, 2020 268.05 270.15 267.87 269.38 32,031,222 +3.59(+1.35%)
Jul 31, 2020 265.83 265.95 260.85 265.79 53,756,100 +4.66(+1.78%)
Jul 30, 2020 257.78 261.71 256.55 261.13 41,596,600 +1.36(+0.52%)
Jul 29, 2020 258.33 260.66 257.91 259.77 27,493,306 +2.96(+1.15%)
Jul 28, 2020 259.23 259.85 256.51 256.81 31,235,539 -3.31(-1.27%)
Jul 27, 2020 257.36 260.52 256.45 260.12 36,347,162 +4.56(+1.78%)
Jul 24, 2020 254.12 256.93 251.32 255.56 54,054,500 -2.45(-0.95%)
Jul 23, 2020 264.55 265.24 256.55 258.01 51,033,022 -6.48(-2.45%)
Jul 22, 2020 264.46 265.89 262.55 264.49 29,803,634 +0.49(+0.19%)
Jul 21, 2020 268.41 268.41 263.13 264.00 43,363,750 -2.78(-1.04%)
Jul 20, 2020 260.12 267.43 258.79 266.78 40,553,380 +7.36(+2.84%)
Jul 17, 2020 259.71 260.31 257.17 259.42 35,137,800 +0.30(+0.12%)
Jul 16, 2020 257.97 259.78 255.62 259.12 47,544,385 -1.78(-0.68%)
Jul 15, 2020 261.68 262.69 257.49 260.90 54,458,187 +0.53(+0.20%)
Jul 14, 2020 256.07 260.79 252.76 260.37 72,101,237 +1.83(+0.71%)
Jul 13, 2020 266.87 269.79 257.69 258.54 63,980,237 -5.43(-2.06%)
Jul 10, 2020 262.00 264.23 259.26 263.97 32,885,200 +1.79(+0.68%)
Jul 09, 2020 261.89 262.87 257.63 262.18 40,173,817 +2.19(+0.84%)
Jul 08, 2020 258.00 260.02 256.50 259.99 30,348,934 +3.09(+1.20%)
Jul 07, 2020 258.10 260.88 256.30 256.90 36,496,816 -1.49(-0.58%)
Jul 06, 2020 255.46 258.93 255.43 258.39 34,445,578 +6.20(+2.46%)
Jul 02, 2020 252.97 254.27 251.71 252.19 31,956,400 +1.70(+0.68%)
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.