Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

514.14 +0.60 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 409.51 409.87 405.83 407.76 42,931,580 -1.77(-0.43%)
Dec 28, 2023 410.89 411.14 409.17 409.53 27,171,776 -0.20(-0.05%)
Dec 27, 2023 409.18 410.01 408.31 409.73 32,224,216 +0.83(+0.20%)
Dec 26, 2023 407.27 409.57 407.18 408.90 22,776,830 +2.49(+0.61%)
Dec 22, 2023 407.02 407.99 404.52 406.41 34,706,576 +0.61(+0.15%)
Dec 21, 2023 405.10 406.17 402.52 405.80 45,768,656 +4.67(+1.16%)
Dec 20, 2023 406.38 408.49 400.95 401.13 53,944,320 -6.05(-1.49%)
Dec 19, 2023 405.57 407.30 405.38 407.19 35,809,256 +2.07(+0.51%)
Dec 18, 2023 402.98 406.02 402.65 405.12 47,545,212 +2.54(+0.63%)
Dec 15, 2023 401.43 403.77 400.82 402.58 65,284,612 +1.94(+0.48%)
Dec 14, 2023 402.22 403.53 397.61 400.64 55,696,044 -0.35(-0.09%)
Dec 13, 2023 396.90 401.61 396.12 400.99 55,632,640 +5.04(+1.27%)
Dec 12, 2023 392.87 396.07 391.72 395.95 39,373,428 +3.13(+0.80%)
Dec 11, 2023 389.07 393.09 388.86 392.83 41,349,724 +3.33(+0.85%)
Dec 08, 2023 386.02 389.95 385.83 389.50 47,007,840 +1.73(+0.45%)
Dec 07, 2023 385.43 388.61 384.32 387.77 49,884,936 +5.34(+1.40%)
Dec 06, 2023 387.61 387.71 382.08 382.43 42,491,456 -2.22(-0.58%)
Dec 05, 2023 381.77 385.85 381.59 384.65 43,056,760 +0.96(+0.25%)
Dec 04, 2023 383.46 383.96 380.05 383.69 51,462,408 -3.60(-0.93%)
Dec 01, 2023 385.11 387.88 383.44 387.28 40,962,736 +1.10(+0.29%)
Nov 30, 2023 387.42 387.89 383.19 386.18 53,243,964 -0.97(-0.25%)
Nov 29, 2023 390.01 391.45 386.81 387.15 39,091,292 -0.38(-0.10%)
Nov 28, 2023 385.76 388.12 385.41 387.53 36,463,192 +1.01(+0.26%)
Nov 27, 2023 386.36 388.49 385.63 386.52 34,393,232 -0.34(-0.09%)
Nov 24, 2023 387.00 387.59 385.85 386.86 15,834,080 -0.55(-0.14%)
Nov 22, 2023 387.91 390.39 386.39 387.40 44,729,400 +1.58(+0.41%)
Nov 21, 2023 386.36 386.58 384.07 385.82 43,494,684 -2.25(-0.58%)
Nov 20, 2023 383.42 388.74 383.42 388.08 44,832,292 +4.67(+1.22%)
Nov 17, 2023 382.59 384.43 381.67 383.41 47,143,892 +0.09(+0.02%)
Nov 16, 2023 382.22 383.56 380.95 383.32 45,577,408 +0.33(+0.09%)
Nov 15, 2023 384.61 385.11 381.62 382.99 54,392,960 +0.29(+0.08%)
Nov 14, 2023 381.10 383.63 380.57 382.70 68,130,232 +8.06(+2.15%)
Nov 13, 2023 374.22 375.70 372.68 374.64 40,850,156 -1.17(-0.31%)
Nov 10, 2023 369.29 375.96 368.75 375.81 58,844,288 +8.26(+2.25%)
Nov 09, 2023 371.10 372.25 367.05 367.55 54,381,544 -2.85(-0.77%)
Nov 08, 2023 370.54 371.24 368.10 370.40 35,966,344 +0.24(+0.06%)
Nov 07, 2023 367.75 371.04 366.53 370.16 51,252,820 +3.47(+0.95%)
Nov 06, 2023 365.98 367.26 364.41 366.69 39,763,876 +1.49(+0.41%)
Nov 03, 2023 362.26 366.51 362.04 365.20 54,184,756 +4.24(+1.17%)
Nov 02, 2023 359.08 361.20 357.85 360.96 58,694,240 +6.44(+1.82%)
Nov 01, 2023 349.32 355.09 349.23 354.53 59,301,920 +6.05(+1.74%)
Oct 31, 2023 346.85 348.86 344.26 348.48 48,060,664 +1.66(+0.48%)
Oct 30, 2023 345.46 348.15 344.09 346.82 55,636,968 +3.86(+1.13%)
Oct 27, 2023 344.07 346.46 341.74 342.96 63,912,076 +1.64(+0.48%)
Oct 26, 2023 346.74 347.69 340.02 341.32 79,987,328 -6.63(-1.91%)
Oct 25, 2023 354.27 354.45 347.37 347.95 71,564,112 -8.73(-2.45%)
Oct 24, 2023 355.07 357.46 353.37 356.68 47,417,372 +3.44(+0.97%)
Oct 23, 2023 350.85 356.81 348.73 353.25 61,903,192 +1.06(+0.30%)
Oct 20, 2023 357.01 357.59 351.96 352.19 73,258,592 -5.33(-1.49%)
Oct 19, 2023 362.32 363.53 356.71 357.52 72,671,088 -3.38(-0.94%)
Oct 18, 2023 363.18 365.40 359.55 360.89 54,695,908 -4.80(-1.31%)
Oct 17, 2023 363.32 367.40 361.18 365.69 51,571,756 -1.20(-0.33%)
Oct 16, 2023 364.12 367.96 364.29 366.89 44,434,624 +4.10(+1.13%)
Oct 13, 2023 368.05 368.63 361.38 362.79 52,892,712 -4.62(-1.26%)
Oct 12, 2023 369.20 371.19 365.00 367.41 49,858,752 -1.28(-0.35%)
Oct 11, 2023 367.42 368.88 365.68 368.69 38,442,576 +2.61(+0.71%)
Oct 10, 2023 364.40 368.75 363.89 366.08 47,253,616 +2.02(+0.55%)
Oct 09, 2023 359.83 364.61 358.32 364.06 45,628,528 +1.85(+0.51%)
Oct 06, 2023 353.23 363.42 352.43 362.22 75,639,400 +5.97(+1.68%)
Oct 05, 2023 357.29 357.70 352.72 356.25 46,189,652 -1.05(-0.29%)
Oct 04, 2023 353.35 358.15 352.88 357.30 55,134,236 +4.80(+1.36%)
Oct 03, 2023 356.34 358.55 350.87 352.50 60,831,056 -6.30(-1.76%)
Oct 02, 2023 356.10 360.21 355.48 358.80 51,979,900 +2.97(+0.83%)
Sep 29, 2023 359.08 360.48 354.59 355.83 65,274,276 +0.26(+0.07%)
Sep 28, 2023 351.70 357.72 350.83 355.57 56,775,944 +2.95(+0.84%)
Sep 27, 2023 352.96 354.55 348.97 352.62 57,398,072 +0.82(+0.23%)
Sep 26, 2023 354.56 355.11 350.80 351.80 54,022,864 -5.36(-1.50%)
Sep 25, 2023 354.50 357.25 354.95 357.16 39,362,652 +1.69(+0.47%)
Sep 22, 2023 357.18 359.33 355.15 355.47 51,944,588 +0.05(+0.01%)
Sep 21, 2023 358.34 359.14 355.25 355.42 70,173,568 -6.63(-1.83%)
Sep 20, 2023 368.42 368.78 361.98 362.06 45,716,736 -5.29(-1.44%)
Sep 19, 2023 366.80 368.16 364.30 367.35 38,106,608 -0.78(-0.21%)
Sep 18, 2023 366.80 369.26 366.52 368.13 37,209,256 +0.38(+0.10%)
Sep 15, 2023 372.81 373.22 366.81 367.75 70,890,560 -6.41(-1.71%)
Sep 14, 2023 372.89 375.15 370.81 374.16 48,445,496 +3.03(+0.82%)
Sep 13, 2023 369.95 372.74 368.81 371.12 46,754,916 +1.41(+0.38%)
Sep 12, 2023 372.18 373.84 369.43 369.71 41,698,808 -4.15(-1.11%)
Sep 11, 2023 372.56 374.38 370.58 373.86 41,822,056 +4.35(+1.18%)
Sep 08, 2023 368.94 371.76 368.54 369.51 36,296,780 +0.51(+0.14%)
Sep 07, 2023 367.16 369.77 366.11 368.99 52,724,516 -2.66(-0.71%)
Sep 06, 2023 374.17 374.52 369.63 371.65 43,291,676 -3.30(-0.88%)
Sep 05, 2023 373.66 376.18 372.73 374.95 32,589,782 +0.48(+0.13%)
Sep 01, 2023 377.26 377.69 372.98 374.48 40,140,228 -0.40(-0.11%)
Aug 31, 2023 373.83 376.59 373.76 374.87 36,074,120 +1.12(+0.30%)
Aug 30, 2023 371.79 374.33 370.78 373.75 42,040,576 +2.07(+0.56%)
Aug 29, 2023 363.54 372.04 363.21 371.68 58,963,312 +7.94(+2.18%)
Aug 28, 2023 363.96 364.68 361.25 363.74 41,258,744 +2.72(+0.75%)
Aug 25, 2023 359.08 362.72 355.62 361.02 70,542,256 +2.78(+0.78%)
Aug 24, 2023 369.57 369.67 358.03 358.24 67,519,424 -7.82(-2.14%)
Aug 23, 2023 361.57 367.17 361.36 366.07 52,050,460 +5.68(+1.58%)
Aug 22, 2023 363.53 363.54 359.69 360.38 45,029,508 -0.52(-0.14%)
Aug 21, 2023 356.65 361.58 356.19 360.90 51,237,868 +5.72(+1.61%)
Aug 18, 2023 352.33 356.45 351.79 355.18 61,750,692 -0.45(-0.13%)
Aug 17, 2023 360.96 361.31 355.21 355.62 63,342,568 -3.93(-1.09%)
Aug 16, 2023 362.85 364.40 359.45 359.55 53,604,700 -3.85(-1.06%)
Aug 15, 2023 366.31 367.12 362.72 363.40 45,960,608 -3.90(-1.06%)
Aug 14, 2023 362.42 367.42 361.69 367.30 42,395,132 +4.08(+1.12%)
Aug 11, 2023 362.97 364.96 361.68 363.22 49,782,120 -2.33(-0.64%)
Aug 10, 2023 367.91 371.27 364.01 365.55 72,642,456 +0.67(+0.18%)
Aug 09, 2023 369.22 369.38 364.11 364.88 51,915,364 -4.06(-1.10%)
Aug 08, 2023 369.57 369.59 365.78 368.93 45,064,800 -3.16(-0.85%)
Aug 07, 2023 370.80 372.19 368.45 372.10 37,747,532 +3.12(+0.85%)
Aug 04, 2023 372.65 374.98 368.47 368.97 62,215,872 -1.74(-0.47%)
Aug 03, 2023 368.87 372.85 368.70 370.71 48,159,444 -0.60(-0.16%)
Aug 02, 2023 376.13 376.13 370.05 371.30 73,744,480 -8.33(-2.19%)
Aug 01, 2023 379.16 380.40 377.55 379.63 41,561,288 -0.88(-0.23%)
Jul 31, 2023 380.62 381.71 379.19 380.52 44,348,988 +0.20(+0.05%)
Jul 28, 2023 377.60 381.35 377.08 380.32 57,376,136 +6.80(+1.82%)
Jul 27, 2023 379.91 381.54 372.21 373.51 64,432,192 -0.89(-0.24%)
Jul 26, 2023 374.61 376.11 372.09 374.41 47,425,504 -1.25(-0.33%)
Jul 25, 2023 373.84 377.33 373.82 375.66 39,188,196 +2.53(+0.68%)
Jul 24, 2023 373.51 374.47 371.25 373.13 40,820,352 +0.60(+0.16%)
Jul 21, 2023 376.05 376.79 372.10 372.53 61,002,956 -1.12(-0.30%)
Jul 20, 2023 379.45 380.93 372.62 373.65 72,588,784 -8.82(-2.31%)
Jul 19, 2023 383.63 384.78 381.13 382.47 54,426,740 -0.09(-0.02%)
Jul 18, 2023 378.81 383.94 376.87 382.56 55,763,328 +3.11(+0.82%)
Jul 17, 2023 376.67 380.34 376.18 379.45 41,254,504 +3.51(+0.93%)
Jul 14, 2023 376.45 379.70 375.06 375.94 55,909,680 -0.08(-0.02%)
Jul 13, 2023 372.95 376.86 372.36 376.02 47,473,544 +6.28(+1.70%)
Jul 12, 2023 369.27 371.10 367.25 369.75 63,121,568 +4.61(+1.26%)
Jul 11, 2023 363.76 365.59 361.61 365.13 39,053,756 +1.80(+0.49%)
Jul 10, 2023 362.94 364.02 360.41 363.34 48,891,964 +0.12(+0.03%)
Jul 07, 2023 364.20 367.43 362.99 363.22 47,525,716 -1.21(-0.33%)
Jul 06, 2023 363.49 364.88 361.51 364.43 49,739,684 -2.80(-0.76%)
Jul 05, 2023 365.66 368.94 365.62 367.23 34,861,084 -0.01(-0.00%)
Jul 03, 2023 367.02 367.87 365.93 367.24 19,595,074 +0.86(+0.24%)
Jun 30, 2023 364.52 367.43 364.20 366.37 59,200,848 +5.56(+1.54%)
Jun 29, 2023 361.24 361.88 359.15 360.81 46,696,844 -0.72(-0.20%)
Jun 28, 2023 359.00 363.50 358.92 361.53 47,063,704 +0.70(+0.20%)
Jun 27, 2023 356.29 361.56 355.55 360.83 49,732,172 +6.10(+1.72%)
Jun 26, 2023 359.01 361.83 354.64 354.73 53,152,472 -4.82(-1.34%)
Jun 23, 2023 359.22 361.87 357.85 359.55 49,329,772 -3.60(-0.99%)
Jun 22, 2023 357.66 363.31 357.25 363.15 47,981,280 +4.23(+1.18%)
Jun 21, 2023 362.72 363.16 357.98 358.92 54,259,552 -4.96(-1.36%)
Jun 20, 2023 362.93 365.28 360.89 363.87 49,582,004 -0.52(-0.14%)
Jun 16, 2023 369.14 369.27 363.95 364.40 81,890,304 -2.31(-0.63%)
Jun 15, 2023 361.11 368.20 360.48 366.70 71,895,200 +46.12(+14.39%)
May 08, 2023 319.32 320.93 318.23 320.58 36,795,636 +0.79(+0.25%)
May 05, 2023 315.41 320.65 313.17 319.79 52,358,696 +6.66(+2.13%)
May 04, 2023 314.01 315.17 312.09 313.13 50,585,492 -1.11(-0.35%)
May 03, 2023 316.68 319.37 314.13 314.24 60,633,572 -2.07(-0.65%)
May 02, 2023 319.03 319.35 314.56 316.31 56,985,772 -2.78(-0.87%)
May 01, 2023 319.00 320.52 318.01 319.10 41,442,072 -0.37(-0.11%)
Apr 28, 2023 317.04 319.55 315.90 319.46 60,541,516 +2.19(+0.69%)
Apr 27, 2023 312.67 317.78 312.02 317.27 65,927,904 +8.40(+2.72%)
Apr 26, 2023 310.43 311.91 308.35 308.87 55,830,236 +1.86(+0.61%)
Apr 25, 2023 311.27 311.94 306.91 307.01 57,445,076 -5.90(-1.89%)
Apr 24, 2023 313.34 314.69 310.73 312.92 44,447,672 -0.65(-0.21%)
Apr 21, 2023 312.88 314.35 311.08 313.57 59,667,744 +0.33(+0.10%)
Apr 20, 2023 312.66 316.20 311.94 313.24 63,198,600 -2.41(-0.76%)
Apr 19, 2023 313.37 316.72 313.24 315.65 39,245,792 -0.15(-0.05%)
Apr 18, 2023 317.91 318.33 314.59 315.80 47,122,104 +0.02(+0.01%)
Apr 17, 2023 315.09 316.13 313.00 315.78 43,384,168 +0.27(+0.08%)
Apr 14, 2023 314.54 317.28 312.58 315.51 56,841,832 -0.59(-0.19%)
Apr 13, 2023 311.81 316.58 310.62 316.10 55,132,108 +6.07(+1.96%)
Apr 12, 2023 314.77 315.36 309.56 310.03 63,895,204 -2.76(-0.88%)
Apr 11, 2023 314.78 314.84 312.28 312.80 40,515,184 -2.02(-0.64%)
Apr 10, 2023 312.04 314.87 310.24 314.82 45,624,292 -0.18(-0.06%)
Apr 06, 2023 311.22 315.49 309.81 315.00 47,377,440 +2.11(+0.67%)
Apr 05, 2023 315.04 316.00 311.05 312.88 63,315,696 -3.12(-0.99%)
Apr 04, 2023 317.52 318.54 314.77 316.00 46,281,624 -1.07(-0.34%)
Apr 03, 2023 315.71 317.34 314.37 317.07 47,546,260 -0.77(-0.24%)
Mar 31, 2023 312.88 318.08 312.57 317.85 62,946,352 +5.20(+1.66%)
Mar 30, 2023 312.21 313.28 309.80 312.65 58,965,160 +2.93(+0.95%)
Mar 29, 2023 307.89 310.34 307.07 309.72 53,716,592 +5.55(+1.82%)
Mar 28, 2023 305.21 305.24 301.85 304.17 49,068,264 -1.62(-0.53%)
Mar 27, 2023 308.61 309.68 304.93 305.79 50,711,676 -2.11(-0.69%)
Mar 24, 2023 306.35 308.00 304.00 307.90 57,806,336 +1.13(+0.37%)
Mar 23, 2023 306.94 311.13 304.06 306.77 75,210,208 +3.60(+1.19%)
Mar 22, 2023 307.29 312.22 303.01 303.18 76,424,328 -4.18(-1.36%)
Mar 21, 2023 304.98 307.81 303.45 307.36 50,427,020 +4.33(+1.43%)
Mar 20, 2023 301.34 303.36 299.11 303.03 57,141,752 +1.07(+0.36%)
Mar 17, 2023 303.30 305.71 299.99 301.96 90,936,472 -1.43(-0.47%)
Mar 16, 2023 294.68 303.75 293.88 303.39 100,009,256 +7.79(+2.64%)
Mar 15, 2023 291.43 295.94 289.97 295.60 84,423,552 +1.54(+0.52%)
Mar 14, 2023 291.03 294.61 290.18 294.06 74,576,008 +6.61(+2.30%)
Mar 13, 2023 283.54 291.19 282.01 287.45 98,352,368 +2.12(+0.74%)
Mar 10, 2023 289.57 291.07 284.18 285.34 99,906,288 -4.06(-1.40%)
Mar 09, 2023 295.01 297.63 288.58 289.40 72,008,864 -5.10(-1.73%)
Mar 08, 2023 293.46 295.11 291.60 294.50 51,234,836 +1.46(+0.50%)
Mar 07, 2023 296.73 297.66 292.43 293.04 66,537,212 -3.64(-1.23%)
Mar 06, 2023 297.59 300.61 296.48 296.68 57,322,092 +0.34(+0.11%)
Mar 03, 2023 292.10 296.58 291.59 296.34 61,328,752 +6.00(+2.07%)
Mar 02, 2023 285.44 291.15 285.16 290.34 54,170,268 +2.38(+0.83%)
Mar 01, 2023 289.99 290.66 286.97 287.96 58,887,688 -2.33(-0.80%)
Feb 28, 2023 290.03 292.83 289.70 290.29 48,556,468 -0.38(-0.13%)
Feb 27, 2023 291.78 293.19 290.07 290.67 50,018,920 +2.07(+0.72%)
Feb 24, 2023 288.51 289.71 286.82 288.60 75,230,360 -4.91(-1.67%)
Feb 23, 2023 294.65 294.81 289.29 293.51 69,963,232 +2.54(+0.87%)
Feb 22, 2023 291.34 293.06 289.30 290.97 51,797,080 +0.22(+0.07%)
Feb 21, 2023 293.95 295.40 290.62 290.75 46,890,612 -7.05(-2.37%)
Feb 17, 2023 297.72 298.57 294.78 297.81 58,904,444 -2.12(-0.71%)
Feb 16, 2023 300.99 305.00 299.77 299.92 60,217,156 -5.74(-1.88%)
Feb 15, 2023 301.50 305.83 300.81 305.66 43,589,176 +2.32(+0.77%)
Feb 14, 2023 299.52 304.29 297.56 303.33 64,675,708 +2.23(+0.74%)
Feb 13, 2023 297.78 301.70 296.59 301.11 40,975,164 +4.75(+1.60%)
Feb 10, 2023 296.14 298.21 293.94 296.36 50,713,184 -1.96(-0.66%)
Feb 09, 2023 305.40 305.52 296.86 298.32 49,716,612 -2.66(-0.88%)
Feb 08, 2023 305.10 306.05 300.29 300.98 57,237,776 -5.45(-1.78%)
Feb 07, 2023 300.08 307.57 298.95 306.43 68,207,728 +6.22(+2.07%)
Feb 06, 2023 300.13 302.50 298.85 300.21 41,151,312 -2.56(-0.85%)
Feb 03, 2023 301.54 308.91 301.26 302.77 77,761,216 -5.48(-1.78%)
Feb 02, 2023 304.14 310.19 303.31 308.25 84,317,304 +10.68(+3.59%)
Feb 01, 2023 291.13 300.05 289.05 297.57 67,744,328 +6.23(+2.14%)
Jan 31, 2023 287.08 291.44 286.97 291.34 47,043,416 +4.30(+1.50%)
Jan 30, 2023 289.67 291.10 286.66 287.04 49,842,508 -5.92(-2.02%)
Jan 27, 2023 288.75 294.94 288.63 292.96 57,824,388 +2.89(+1.00%)
Jan 26, 2023 287.98 290.25 285.31 290.07 52,000,060 +5.55(+1.95%)
Jan 25, 2023 280.61 285.15 278.05 284.53 52,531,580 -0.63(-0.22%)
Jan 24, 2023 284.11 286.32 283.59 285.16 44,361,544 -0.58(-0.20%)
Jan 23, 2023 280.38 286.98 279.58 285.74 53,302,168 +6.21(+2.22%)
Jan 20, 2023 273.71 279.87 272.64 279.53 61,969,880 +7.45(+2.74%)
Jan 19, 2023 273.14 274.29 270.84 272.09 44,257,584 -2.70(-0.98%)
Jan 18, 2023 279.96 281.52 274.58 274.79 48,124,604 -3.62(-1.30%)
Jan 17, 2023 277.64 279.70 276.47 278.40 36,952,128 +0.56(+0.20%)
Jan 13, 2023 273.42 278.09 273.08 277.84 45,509,776 +1.90(+0.69%)
Jan 12, 2023 275.02 276.98 270.69 275.94 61,140,400 +1.48(+0.54%)
Jan 11, 2023 270.87 274.57 270.08 274.46 44,385,836 +4.67(+1.73%)
Jan 10, 2023 266.49 269.90 265.98 269.79 35,578,196 +2.26(+0.85%)
Jan 09, 2023 267.81 272.22 266.91 267.53 45,890,024 +1.72(+0.65%)
Jan 06, 2023 260.42 266.93 257.44 265.81 55,421,080 +7.14(+2.76%)
Jan 05, 2023 261.10 261.27 258.35 258.67 45,454,148 -4.11(-1.57%)
Jan 04, 2023 263.67 264.47 259.61 262.78 48,081,540 +1.24(+0.48%)
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.