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
)
482.44
-0.92 (-0.19%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 28, 2024
482.41
487.20
478.46
479.11
34,883,544
-2.50(-0.52%)
Jun 27, 2024
480.12
483.10
479.30
481.61
26,197,762
+1.24(+0.26%)
Jun 26, 2024
478.55
480.92
478.13
480.37
22,840,934
+0.99(+0.21%)
Jun 25, 2024
476.07
479.68
475.12
479.38
29,573,558
+5.42(+1.14%)
Jun 24, 2024
478.18
479.93
473.82
473.96
37,708,928
-5.46(-1.14%)
Jun 21, 2024
480.43
481.77
477.91
479.42
39,568,716
-1.29(-0.27%)
Jun 20, 2024
485.65
486.07
478.86
480.71
33,927,396
-3.73(-0.77%)
Jun 18, 2024
484.24
485.13
482.66
484.44
24,480,946
+0.15(+0.03%)
Jun 17, 2024
478.70
486.09
477.38
484.29
37,087,656
+5.86(+1.22%)
Jun 14, 2024
475.76
478.50
475.30
478.43
23,410,052
+2.47(+0.52%)
Jun 13, 2024
476.96
477.63
473.67
475.96
25,866,664
+2.57(+0.54%)
Jun 12, 2024
471.24
475.74
470.54
473.40
34,536,952
+6.12(+1.31%)
Jun 11, 2024
462.80
467.40
461.30
467.28
22,061,108
+3.19(+0.69%)
Jun 10, 2024
461.09
464.45
460.80
464.09
20,778,382
+1.87(+0.40%)
Jun 07, 2024
462.26
465.00
461.11
462.23
26,379,084
-0.41(-0.09%)
Jun 06, 2024
463.48
463.80
461.46
462.63
21,986,016
-0.16(-0.03%)
Jun 05, 2024
457.25
462.87
453.69
462.79
33,851,784
+9.14(+2.02%)
Jun 04, 2024
452.15
454.85
450.42
453.65
23,779,574
+1.24(+0.27%)
Jun 03, 2024
453.85
454.86
447.19
452.41
33,068,186
+2.42(+0.54%)
May 31, 2024
451.06
451.76
442.35
450.00
56,199,580
-0.84(-0.19%)
May 30, 2024
454.78
454.92
449.50
450.83
30,810,016
-4.88(-1.07%)
May 29, 2024
454.76
457.51
454.64
455.72
29,744,862
-3.24(-0.70%)
May 28, 2024
458.45
459.01
455.96
458.95
26,391,212
+1.73(+0.38%)
May 24, 2024
454.57
458.50
452.85
457.22
29,717,796
+4.28(+0.95%)
May 23, 2024
459.82
459.85
451.13
452.94
40,924,772
-2.05(-0.45%)
May 22, 2024
455.34
456.10
452.36
454.99
25,100,136
-0.09(-0.02%)
May 21, 2024
452.32
455.27
452.12
455.08
23,224,408
+0.89(+0.20%)
May 20, 2024
451.26
454.86
451.07
454.19
24,688,302
+3.14(+0.70%)
May 17, 2024
451.39
452.00
448.83
451.04
35,884,572
-0.22(-0.05%)
May 16, 2024
451.99
453.97
451.09
451.26
34,881,132
-0.92(-0.20%)
May 15, 2024
447.72
452.43
446.19
452.18
41,413,012
+6.96(+1.56%)
May 14, 2024
441.95
445.76
441.76
445.22
34,636,200
+2.84(+0.64%)
May 13, 2024
443.29
443.38
440.95
442.38
23,040,620
+1.02(+0.23%)
May 10, 2024
441.84
443.61
439.80
441.36
27,159,736
+1.04(+0.24%)
May 09, 2024
439.63
440.90
437.76
440.32
24,577,292
+0.96(+0.22%)
May 08, 2024
436.98
440.78
436.86
439.36
24,932,476
-0.26(-0.06%)
May 07, 2024
440.00
441.27
438.88
439.62
31,757,594
+0.07(+0.02%)
May 06, 2024
436.61
439.64
435.83
439.55
30,245,224
+4.76(+1.10%)
May 03, 2024
433.75
435.79
431.93
434.79
48,592,472
+8.57(+2.01%)
May 02, 2024
424.62
427.13
419.96
426.22
36,649,268
+5.37(+1.28%)
May 01, 2024
422.48
429.46
419.99
420.85
52,235,420
-3.06(-0.72%)
Apr 30, 2024
430.47
431.87
423.84
423.92
43,673,432
-8.15(-1.89%)
Apr 29, 2024
432.44
433.07
429.30
432.06
30,047,380
+1.75(+0.41%)
Apr 26, 2024
426.94
431.86
426.24
430.32
41,941,708
+6.54(+1.54%)
Apr 25, 2024
418.57
424.64
417.48
423.78
57,397,312
-2.06(-0.48%)
Apr 24, 2024
427.52
429.05
423.53
425.83
50,092,228
+1.44(+0.34%)
Apr 23, 2024
420.10
425.60
418.21
424.39
44,312,776
+6.24(+1.49%)
Apr 22, 2024
416.65
420.51
413.28
418.15
48,000,152
+4.16(+1.01%)
Apr 19, 2024
421.55
422.08
412.41
413.99
76,173,288
-8.75(-2.07%)
Apr 18, 2024
425.81
427.56
422.16
422.74
46,552,108
-2.43(-0.57%)
Apr 17, 2024
432.41
432.43
424.23
425.16
56,800,444
-5.25(-1.22%)
Apr 16, 2024
430.22
433.07
429.02
430.42
47,655,560
+0.04(+0.01%)
Apr 15, 2024
441.36
441.45
429.53
430.38
63,713,124
-7.20(-1.64%)
Apr 12, 2024
440.40
441.53
436.19
437.57
53,750,296
-7.09(-1.59%)
Apr 11, 2024
439.56
445.62
437.26
444.66
45,480,664
+6.99(+1.60%)
Apr 10, 2024
436.31
438.54
435.59
437.67
61,840,496
-3.85(-0.87%)
Apr 09, 2024
442.26
442.54
436.75
441.53
39,548,888
+1.63(+0.37%)
Apr 08, 2024
440.71
441.80
438.50
439.90
28,172,798
+0.13(+0.03%)
Apr 05, 2024
436.09
442.47
435.27
439.77
54,836,616
+5.12(+1.18%)
Apr 04, 2024
445.62
446.24
434.42
434.65
57,405,116
-6.75(-1.53%)
Apr 03, 2024
438.26
443.30
438.25
441.40
39,961,212
+0.99(+0.22%)
Apr 02, 2024
439.38
440.73
437.33
440.41
44,356,800
-3.83(-0.86%)
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
.