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
Ultrapro Short QQQ -3X ETF
(NQ:
SQQQ
)
9.600
-0.280 (-2.83%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Apr 30, 2018
1558
1615
1529
1601
160,003
+33.55(+2.14%)
Apr 27, 2018
1504
1596
1502
1568
208,978
-4.53(-0.29%)
Apr 26, 2018
1612
1629
1554
1572
201,493
-101.56(-6.07%)
Apr 25, 2018
1675
1745
1655
1674
269,076
-6.34(-0.38%)
Apr 24, 2018
1560
1713
1551
1680
280,964
+98.83(+6.25%)
Apr 23, 2018
1548
1607
1529
1581
148,294
+15.41(+0.98%)
Apr 20, 2018
1509
1584
1506
1566
184,842
+70.73(+4.73%)
Apr 19, 2018
1479
1513
1470
1495
169,938
+36.27(+2.49%)
Apr 18, 2018
1464
1487
1443
1459
126,746
-8.16(-0.56%)
Apr 17, 2018
1521
1529
1455
1467
167,846
-99.74(-6.37%)
Apr 16, 2018
1571
1599
1549
1567
139,597
-34.46(-2.15%)
Apr 13, 2018
1555
1623
1548
1601
210,367
+20.86(+1.32%)
Apr 12, 2018
1606
1609
1561
1580
173,232
-54.41(-3.33%)
Apr 11, 2018
1637
1641
1585
1635
178,977
+21.76(+1.35%)
Apr 10, 2018
1642
1678
1592
1613
257,661
-110.62(-6.42%)
Apr 09, 2018
1711
1730
1616
1724
230,240
-34.45(-1.96%)
Apr 06, 2018
1687
1781
1641
1758
287,771
+121.50(+7.42%)
Apr 05, 2018
1614
1672
1606
1637
183,662
-25.39(-1.53%)
Apr 04, 2018
1847
1852
1647
1662
286,916
-82.51(-4.73%)
Apr 03, 2018
1757
1842
1722
1745
287,465
-56.22(-3.12%)
Apr 02, 2018
1696
1855
1674
1801
326,838
+138.73(+8.35%)
Mar 29, 2018
1662
1662
1662
0
-93.39(-5.32%)
Mar 28, 2018
1725
1796
1676
1755
387,035
+57.12(+3.36%)
Mar 27, 2018
1514
1737
1513
1698
287,494
+150.52(+9.72%)
Mar 26, 2018
1638
1722
1541
1548
290,602
-194.04(-11.14%)
Mar 23, 2018
1618
1745
1599
1742
284,488
+127.85(+7.92%)
Mar 22, 2018
1561
1618
1533
1614
301,269
+110.62(+7.36%)
Mar 21, 2018
1495
1521
1453
1503
159,170
+19.52(+1.32%)
Mar 20, 2018
1495
1510
1472
1484
141,836
-10.85(-0.73%)
Mar 19, 2018
1446
1533
1446
1495
259,697
+88.66(+6.31%)
Mar 16, 2018
1389
1409
1378
1406
102,030
+9.96(+0.71%)
Mar 15, 2018
1386
1410
1370
1396
132,188
+5.43(+0.39%)
Mar 14, 2018
1367
1403
1364
1391
185,279
+2.71(+0.20%)
Mar 13, 2018
1319
1399
1308
1388
231,421
+48.86(+3.65%)
Mar 12, 2018
1344
1354
1325
1339
132,956
-19.91(-1.47%)
Mar 09, 2018
1410
1416
1358
1359
131,109
-81.43(-5.65%)
Mar 08, 2018
1447
1463
1436
1440
118,581
-22.62(-1.55%)
Mar 07, 2018
1515
1459
1463
168,215
-10.85(-0.74%)
Mar 06, 2018
1472
1502
1458
1474
159,822
-19.91(-1.33%)
Mar 05, 2018
1564
1582
1479
1494
161,972
-48.85(-3.17%)
Mar 02, 2018
1640
1658
1534
1543
240,183
-41.62(-2.63%)
Mar 01, 2018
1508
1626
1488
1584
323,426
+72.38(+4.79%)
Feb 28, 2018
1458
1513
1442
1512
180,029
+28.04(+1.89%)
Feb 27, 2018
1429
1484
1421
1484
199,173
+52.48(+3.67%)
Feb 26, 2018
1471
1430
1431
130,141
-57.90(-3.89%)
Feb 23, 2018
1549
1567
1489
1489
161,386
-93.19(-5.89%)
Feb 22, 2018
1597
1582
187,173
-2.72(-0.17%)
Feb 21, 2018
1550
1586
1503
1585
167,576
+12.67(+0.81%)
Feb 20, 2018
1599
1531
1572
157,125
-3.62(-0.23%)
Feb 16, 2018
1576
1576
1576
0
+13.57(+0.87%)
Feb 15, 2018
1606
1639
1561
1563
169,027
-83.24(-5.06%)
Feb 14, 2018
1777
1780
1641
1646
185,879
-102.69(-5.87%)
Feb 13, 2018
1805
1812
1736
1748
113,954
-23.07(-1.30%)
Feb 12, 2018
1819
1861
1737
1772
272,584
-104.05(-5.55%)
Feb 09, 2018
1891
2104
1830
1876
390,539
-94.09(-4.78%)
Feb 08, 2018
1974
1734
1970
297,884
+219.85(+12.56%)
Feb 07, 2018
1703
1753
1649
1750
167,757
+63.34(+3.76%)
Feb 06, 2018
1910
1935
1680
1686
322,015
-76.00(-4.31%)
Feb 05, 2018
1684
1832
1606
1762
318,543
+124.85(+7.62%)
Feb 02, 2018
1564
1641
1554
1638
184,076
+91.39(+5.91%)
Feb 01, 2018
1542
1561
1499
1546
99,154
+37.09(+2.46%)
Jan 31, 2018
1501
1536
1491
1509
102,361
-15.38(-1.01%)
Jan 30, 2018
1531
1543
1510
1525
126,807
+34.38(+2.31%)
Jan 29, 2018
1477
1498
1468
1490
91,873
+19.91(+1.35%)
Jan 26, 2018
1512
1522
1469
1470
90,760
-67.86(-4.41%)
Jan 25, 2018
1505
1552
1503
1538
98,115
+2.71(+0.18%)
Jan 24, 2018
1498
1561
1487
1535
136,933
+28.96(+1.92%)
Jan 23, 2018
1530
1532
1502
1506
67,148
-38.00(-2.46%)
Jan 22, 2018
1596
1601
1544
1544
63,917
-50.67(-3.18%)
Jan 19, 2018
1596
1619
1587
1595
62,471
-14.48(-0.90%)
Jan 18, 2018
1618
1629
1599
1610
76,344
-1.81(-0.11%)
Jan 17, 2018
1643
1665
1602
1611
89,550
-52.47(-3.15%)
Jan 16, 2018
1617
1678
1591
1664
119,114
+12.66(+0.77%)
Jan 12, 2018
1651
1651
1651
0
-35.28(-2.09%)
Jan 11, 2018
1712
1720
1687
1686
53,822
-35.29(-2.05%)
Jan 10, 2018
1720
1722
71,913
+12.67(+0.74%)
Jan 09, 2018
1699
1724
1695
1709
61,242
-0.91(-0.05%)
Jan 08, 2018
1729
1731
1706
1710
37,391
-19.90(-1.15%)
Jan 05, 2018
1758
1768
1725
1730
75,160
-53.38(-2.99%)
Jan 04, 2018
1772
1790
1767
1783
49,809
-9.05(-0.50%)
Jan 03, 2018
1840
1840
1787
1792
71,317
-54.29(-2.94%)
Jan 02, 2018
1919
1932
1844
1847
74,294
-99.52(-5.11%)
Dec 29, 2017
1946
1946
1946
0
+33.48(+1.75%)
Dec 28, 2017
1900
1918
1899
1913
23,971
-4.53(-0.24%)
Dec 27, 2017
1918
1922
1902
1917
29,086
+0.00(+0.00%)
Dec 26, 2017
1917
1938
1911
1917
31,808
+29.88(+1.58%)
Dec 22, 2017
1888
1902
1885
1887
44,801
+6.32(+0.34%)
Dec 21, 2017
1873
1886
1856
1881
41,978
+0.90(+0.05%)
Dec 20, 2017
1854
1902
1853
1880
56,676
+8.14(+0.43%)
Dec 19, 2017
1851
1888
1846
1872
73,226
+30.71(+1.67%)
Dec 18, 2017
1853
1861
1836
1841
58,297
-48.78(-2.58%)
Dec 15, 2017
1932
1942
1881
1890
75,007
-65.05(-3.33%)
Dec 14, 2017
1941
1960
1926
1955
49,967
+4.51(+0.23%)
Dec 13, 2017
1938
1958
1931
1951
50,881
-10.84(-0.55%)
Dec 12, 2017
1956
1972
1943
1961
49,755
+9.04(+0.46%)
Dec 11, 2017
1997
1997
1951
1952
52,818
-47.89(-2.39%)
Dec 08, 2017
1980
2008
1966
2000
55,729
-25.29(-1.25%)
Dec 07, 2017
2046
2053
2008
2026
70,143
-21.69(-1.06%)
Dec 06, 2017
2097
2104
2036
2047
77,126
-26.20(-1.26%)
Dec 05, 2017
2081
2101
2002
2073
104,025
-4.51(-0.22%)
Dec 04, 2017
1970
2082
1963
2078
113,173
+70.47(+3.51%)
Dec 01, 2017
2019
2057
1979
2007
148,310
+24.39(+1.23%)
Nov 30, 2017
2007
2021
1971
1983
97,151
-48.79(-2.40%)
Nov 29, 2017
1938
2059
1938
2032
150,272
+100.29(+5.19%)
Nov 28, 2017
1933
1965
1928
1932
72,000
-14.46(-0.74%)
Nov 27, 2017
1947
1960
1932
1946
39,526
+2.71(+0.14%)
Nov 24, 2017
1959
1962
1942
1943
20,656
-21.68(-1.10%)
Nov 22, 2017
1967
1978
1960
1965
29,177
-7.23(-0.37%)
Nov 21, 2017
2009
2011
1970
1972
60,338
-65.95(-3.24%)
Nov 20, 2017
2028
2046
2023
2038
28,455
+4.52(+0.22%)
Nov 17, 2017
2008
2038
2004
2034
56,966
+24.39(+1.21%)
Nov 16, 2017
2056
2057
1995
2009
84,815
-81.31(-3.89%)
Nov 15, 2017
2087
2121
2073
2091
78,995
+31.62(+1.54%)
Nov 14, 2017
2060
2089
2053
2059
72,193
+21.68(+1.06%)
Nov 13, 2017
2067
2068
2029
2037
45,238
-7.23(-0.35%)
Nov 10, 2017
2059
2069
2040
2045
49,368
-0.90(-0.04%)
Nov 09, 2017
2062
2106
2041
2045
126,529
+33.43(+1.66%)
Nov 08, 2017
2039
2048
2011
2012
49,001
-26.20(-1.29%)
Nov 07, 2017
2045
2058
2029
2038
65,035
-2.71(-0.13%)
Nov 06, 2017
2065
2068
2038
2041
42,907
-20.78(-1.01%)
Nov 03, 2017
2096
2120
2060
2062
65,577
-60.53(-2.85%)
Nov 02, 2017
2117
2164
2114
2122
63,352
+11.74(+0.56%)
Nov 01, 2017
2082
2133
2078
2110
66,470
+2.71(+0.13%)
Oct 31, 2017
2111
2129
2097
2108
55,964
-22.58(-1.06%)
Oct 30, 2017
2153
2156
2105
2130
96,857
-15.36(-0.72%)
Oct 27, 2017
2236
2242
2132
2146
154,030
-203.28(-8.65%)
Oct 26, 2017
2330
2352
2315
2349
57,216
+20.78(+0.89%)
Oct 25, 2017
2315
2378
2292
2328
89,898
+28.01(+1.22%)
Oct 24, 2017
2300
2326
2286
2300
51,352
-12.65(-0.55%)
Oct 23, 2017
2254
2322
2253
2313
69,899
+44.27(+1.95%)
Oct 20, 2017
2258
2276
2251
2269
38,564
-18.07(-0.79%)
Oct 19, 2017
2298
2333
2285
2287
57,339
+26.20(+1.16%)
Oct 18, 2017
2244
2270
2244
2260
45,215
+6.32(+0.28%)
Oct 17, 2017
2264
2273
2251
2254
37,079
-7.23(-0.32%)
Oct 16, 2017
2267
2282
2259
2261
38,627
-23.49(-1.03%)
Oct 13, 2017
2281
2291
2275
2285
41,351
-26.20(-1.13%)
Oct 12, 2017
2307
2317
2283
2311
42,317
+14.46(+0.63%)
Oct 11, 2017
2320
2330
2296
2297
39,464
-20.78(-0.90%)
Oct 10, 2017
2298
2349
2292
2317
47,248
-4.52(-0.19%)
Oct 09, 2017
2305
2331
2297
2322
41,543
+6.33(+0.27%)
Oct 06, 2017
2346
2347
2315
2316
71,421
-9.04(-0.39%)
Oct 05, 2017
2368
2376
2321
2325
77,174
-68.66(-2.87%)
Oct 04, 2017
2414
2420
2378
2393
56,743
-7.23(-0.30%)
Oct 03, 2017
2407
2421
2391
2400
45,783
-14.45(-0.60%)
Oct 02, 2017
2410
2448
2386
2415
58,432
-7.23(-0.30%)
Sep 29, 2017
2459
2479
2417
2422
65,100
-54.21(-2.19%)
Sep 28, 2017
2489
2506
2466
2476
51,120
+5.42(+0.22%)
Sep 27, 2017
2519
2443
2471
86,721
-69.56(-2.74%)
Sep 26, 2017
2520
2567
2505
2541
74,763
-17.17(-0.67%)
Sep 25, 2017
2512
2596
2507
2558
116,283
+76.79(+3.10%)
Sep 22, 2017
2499
2505
2470
2481
52,799
+7.23(+0.29%)
Sep 21, 2017
2434
2499
2434
2474
77,442
+46.08(+1.90%)
Sep 20, 2017
2410
2484
2400
2428
82,650
+21.68(+0.90%)
Sep 19, 2017
2430
2396
2406
33,259
-12.65(-0.52%)
Sep 18, 2017
2400
2440
2378
2419
58,707
+8.13(+0.34%)
Sep 15, 2017
2436
2447
2382
2410
57,276
-22.58(-0.93%)
Sep 14, 2017
2417
2438
2398
2433
46,382
+40.65(+1.70%)
Sep 13, 2017
2412
2425
2390
2392
44,459
-8.13(-0.34%)
Sep 12, 2017
2398
2435
2391
2400
56,752
-21.68(-0.90%)
Sep 11, 2017
2447
2447
2405
2422
66,672
-79.51(-3.18%)
Sep 08, 2017
2450
2511
2447
2502
58,204
+60.54(+2.48%)
Sep 07, 2017
2466
2421
2441
74,507
-17.17(-0.70%)
Sep 06, 2017
2456
2510
2439
2458
73,887
-19.88(-0.80%)
Sep 05, 2017
2437
2533
2420
2478
134,671
+65.05(+2.70%)
Sep 01, 2017
2394
2433
2385
2413
59,705
+0.00(+0.00%)
Aug 31, 2017
2462
2467
2404
2413
76,164
-71.37(-2.87%)
Aug 30, 2017
2569
2572
2471
2485
94,931
-87.64(-3.41%)
Aug 29, 2017
2670
2678
2560
2572
74,765
-34.33(-1.32%)
Aug 28, 2017
2605
2629
2585
2606
46,236
-21.68(-0.82%)
Aug 25, 2017
2582
2638
2562
2628
66,709
+16.26(+0.62%)
Aug 24, 2017
2570
2654
2561
2612
83,669
+23.49(+0.91%)
Aug 23, 2017
2599
2605
2570
2588
54,842
+27.11(+1.06%)
Aug 22, 2017
2640
2641
2552
2561
66,303
-120.16(-4.48%)
Aug 21, 2017
2672
2732
2655
2681
78,431
+8.13(+0.30%)
Aug 18, 2017
2662
2704
2616
2673
120,656
+8.13(+0.31%)
Aug 17, 2017
2541
2665
2530
2665
122,302
+153.59(+6.12%)
Aug 16, 2017
2505
2536
2475
2512
66,913
-11.75(-0.47%)
Aug 15, 2017
2514
2544
2509
2523
55,194
-6.32(-0.25%)
Aug 14, 2017
2570
2570
2516
2530
66,662
-101.19(-3.85%)
Aug 11, 2017
2680
2698
2613
2631
102,961
-60.53(-2.25%)
Aug 10, 2017
2572
2699
2567
2691
133,686
+164.43(+6.51%)
Aug 09, 2017
2581
2597
2525
2527
74,104
+7.23(+0.29%)
Aug 08, 2017
2519
2540
2458
2520
73,903
+12.64(+0.50%)
Aug 07, 2017
2539
2547
2504
2507
41,147
-46.98(-1.84%)
Aug 04, 2017
2553
2579
2535
2554
58,739
-11.74(-0.46%)
Aug 03, 2017
2528
2580
2528
2566
70,800
+28.01(+1.10%)
Aug 02, 2017
2509
2608
2506
2538
97,678
-19.88(-0.78%)
Aug 01, 2017
2550
2581
2546
2558
43,997
-18.07(-0.70%)
Jul 31, 2017
2521
2591
2511
2576
57,377
+34.33(+1.35%)
Jul 28, 2017
2578
2593
2529
2541
83,434
+9.94(+0.39%)
Jul 27, 2017
2438
2620
2432
2531
152,656
+43.37(+1.74%)
Jul 26, 2017
2494
2504
2484
2488
36,679
-22.59(-0.90%)
Jul 25, 2017
2516
2532
2494
2511
35,044
+17.17(+0.69%)
Jul 24, 2017
2529
2537
2487
2494
39,679
-31.63(-1.25%)
Jul 21, 2017
2550
2567
2527
2525
43,123
+2.72(+0.11%)
Jul 20, 2017
2516
2556
2509
2522
56,684
-10.85(-0.43%)
Jul 19, 2017
2557
2559
2523
2533
46,073
-46.98(-1.82%)
Jul 18, 2017
2637
2662
2578
2580
52,648
-51.49(-1.96%)
Jul 17, 2017
2628
2646
2604
2632
42,145
-3.62(-0.14%)
Jul 14, 2017
2688
2625
2635
64,648
-63.24(-2.34%)
Jul 13, 2017
2707
2721
2679
2699
59,592
-17.16(-0.63%)
Jul 12, 2017
2743
2761
2706
2716
61,703
-101.19(-3.59%)
Jul 11, 2017
2853
2884
2804
2817
44,816
-22.59(-0.80%)
Jul 10, 2017
2889
2912
2818
2840
39,488
-59.63(-2.06%)
Jul 07, 2017
2962
2962
2871
2899
61,710
-90.34(-3.02%)
Jul 06, 2017
2980
3018
2943
2990
92,391
+74.98(+2.57%)
Jul 05, 2017
2975
3002
2888
2915
66,039
-83.11(-2.77%)
Jul 03, 2017
2868
3006
2858
2998
53,959
+81.31(+2.79%)
Jun 30, 2017
2887
2935
2868
2916
72,758
+7.22(+0.25%)
Jun 29, 2017
2803
2990
2802
2909
122,544
+140.94(+5.09%)
Jun 28, 2017
2859
2909
2759
2768
76,079
-119.25(-4.13%)
Jun 27, 2017
2774
2890
2763
2887
81,001
+147.26(+5.37%)
Jun 26, 2017
2658
2758
2644
2740
51,385
+36.14(+1.34%)
Jun 23, 2017
2693
2704
34,041
-29.81(-1.09%)
Jun 22, 2017
2721
2755
2704
2734
42,149
+0.90(+0.03%)
Jun 21, 2017
2797
2801
2728
2733
53,145
-80.41(-2.86%)
Jun 20, 2017
2759
2817
2748
2813
49,842
+62.34(+2.27%)
Jun 19, 2017
2812
2823
2742
2751
58,695
-139.13(-4.81%)
Jun 16, 2017
2862
2925
2862
2890
48,621
+34.33(+1.20%)
Jun 15, 2017
2906
2956
2847
2856
102,058
+38.85(+1.38%)
Jun 14, 2017
2749
2886
2748
2817
105,751
+35.23(+1.27%)
Jun 13, 2017
2801
2847
2770
2782
74,738
-66.85(-2.35%)
Jun 12, 2017
2873
2956
2836
2849
162,874
+47.88(+1.71%)
Jun 09, 2017
2599
2906
2591
2801
145,678
+192.44(+7.38%)
Jun 08, 2017
2598
2652
2597
2608
33,155
-9.04(-0.35%)
Jun 07, 2017
2626
2662
2611
2617
28,132
-30.72(-1.16%)
Jun 06, 2017
2624
2660
2601
2648
30,928
+31.63(+1.21%)
Jun 05, 2017
2616
2628
2603
2616
16,442
+1.80(+0.07%)
Jun 02, 2017
2680
2692
2613
2615
46,436
-91.25(-3.37%)
Jun 01, 2017
2722
2756
2705
2706
26,455
-35.23(-1.29%)
May 31, 2017
2709
2781
2707
2741
33,169
+4.52(+0.17%)
May 30, 2017
2747
2752
2727
2737
16,136
-6.33(-0.23%)
May 26, 2017
2755
2767
2739
2743
17,237
-14.45(-0.52%)
May 25, 2017
2795
2816
2736
2757
37,443
-71.38(-2.52%)
May 24, 2017
2842
2867
2825
2829
19,862
-39.75(-1.39%)
May 23, 2017
2850
2889
2850
2868
22,620
-7.23(-0.25%)
May 22, 2017
2933
2934
2872
2876
23,794
-74.98(-2.54%)
May 19, 2017
2960
2962
2913
2951
33,522
-37.05(-1.24%)
May 18, 2017
3069
3083
2958
2988
59,683
-79.50(-2.59%)
May 17, 2017
2918
3069
2902
3067
77,515
+215.93(+7.57%)
May 16, 2017
2866
2889
2850
2851
20,398
-35.24(-1.22%)
May 15, 2017
2912
2917
2882
2887
16,688
-26.20(-0.90%)
May 12, 2017
2929
2936
2912
2913
18,865
-20.78(-0.71%)
May 11, 2017
2950
2990
2931
2934
25,041
+7.23(+0.25%)
May 10, 2017
2927
2957
2923
2926
20,238
-4.52(-0.15%)
May 09, 2017
2949
2955
2911
2931
35,296
-30.72(-1.04%)
May 08, 2017
2978
2995
2962
2962
13,172
-19.87(-0.67%)
May 05, 2017
2991
3025
2981
2981
17,370
-31.62(-1.05%)
May 04, 2017
3016
3045
3001
3013
26,933
-4.52(-0.15%)
May 03, 2017
3008
3041
3007
3018
27,835
+28.91(+0.97%)
May 02, 2017
2992
3014
2984
2989
21,546
-17.16(-0.57%)
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
.