Quantcast

Invesco QQQ Trust, Series 1 Historical Stock Prices

(ETF)
QQQ 
$177.25
*  
1.25
0.71%
Get QQQ Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading QQQ now
Exchange:NASDAQ

Community Rating:
View:    QQQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 176.81 177.98 176.65 177.25 32,699,150
06/20/2018 176.79 177.98 176.65 177.25 32,958,420
06/19/2018 174.26 176.04 173.71 176 37,636,330
06/18/2018 175.53 176.65 174.94 176.5 31,432,960
06/15/2018 176.98 177.325 176.11 176.98 49,073,490
06/14/2018 176.62 177.89 176.5 177.6 35,590,310
06/13/2018 176.09 177.14 175.43 175.82 37,793,920
06/12/2018 175.15 176 174.96 175.83 22,435,740
06/11/2018 174.3 175.34 174.28 174.91 22,275,480
06/08/2018 173.57 174.8803 173.18 174.44 31,768,760
06/07/2018 175.91 175.93 173.55 174.43 39,548,600
06/06/2018 175.025 175.89 174.14 175.86 24,972,980
06/05/2018 174.69 175.13 174.065 174.84 24,739,120
06/04/2018 173.16 174.34 173.07 174.3 19,984,280
06/01/2018 170.88 172.84 170.87 172.74 45,446,770
05/31/2018 170.13 171.2 169.63 170.07 35,517,240
05/30/2018 169.63 170.48 169.22 170.18 21,578,370
05/29/2018 168.91 169.92 167.96 168.97 41,124,480
05/25/2018 169.54 170.33 169.21 169.72 27,427,230
05/24/2018 169.56 169.85 167.84 169.55 27,625,230
05/23/2018 166.9 169.62 166.88 169.6 26,528,830
05/22/2018 169.15 169.45 167.88 168.18 19,414,170
05/21/2018 168.73 169.5 167.68 168.4 22,936,470
05/18/2018 167.71 168.26 167.21 167.46 26,201,580
05/17/2018 168.4 169.61 167.51 168.33 27,408,700
05/16/2018 168.1 169.37 168.01 168.98 22,900,740
05/15/2018 168.4 168.5 166.98 167.87 49,317,430
05/14/2018 169.84 170.82 169.47 169.75 21,772,820
05/11/2018 169.35 169.86 168.72 169.46 24,642,650
05/10/2018 168.43 169.74 168.29 169.62 27,017,510
05/09/2018 166.4 168 165.78 167.88 29,056,120
05/08/2018 165.83 166.43 164.86 166.07 25,995,450
05/07/2018 165.64 166.78 165.51 166.24 32,471,650
05/04/2018 161.11 165.25 160.98 164.87 41,516,340
05/03/2018 161.08 162.4 159.22 161.8 60,210,860
05/02/2018 163.1 163.57 161.63 161.82 38,491,700
05/01/2018 160.52 162.8 160.14 162.78 36,343,010
04/30/2018 162.48 163.48 160.54 160.94 35,204,640
04/27/2018 164.35 164.41 161.17 162.09 51,032,270
04/26/2018 160.72 162.53 160.18 161.99 42,734,050
04/25/2018 158.8 159.31 156.47 158.65 51,694,680
04/24/2018 162.62 162.905 157.39 158.46 70,092,400
04/23/2018 163.08 163.73 161.02 161.89 32,961,250
04/20/2018 164.49 164.61 161.73 162.3 48,913,880
04/19/2018 165.65 165.99 164.34 164.91 34,406,650
04/18/2018 166.12 167 165.31 166.44 29,516,140
04/17/2018 164.19 166.4592 163.91 166.1 35,273,870
04/16/2018 162.45 163.19 161.48 162.6 28,112,960
04/13/2018 163.01 163.26 160.67 161.37 44,569,420
04/12/2018 161.3 162.77 161.16 162.21 30,334,890
04/11/2018 160.2 162 160.1 160.28 41,535,620
04/10/2018 160.13 161.73 159.07 161.21 48,498,910
04/09/2018 158.01 160.88 157.46 157.73 41,607,510
04/06/2018 158.94 160.4601 155.88 156.63 59,848,320
04/05/2018 161.33 161.58 159.48 160.65 43,028,990
04/04/2018 154.27 160.23 154.04 159.74 65,353,850
04/03/2018 156.92 157.92 154.44 157.26 63,936,220
04/02/2018 159 159.74 153.88 155.51 85,317,660
03/29/2018 158.13 161.71 156.6338 160.13 68,624,710
03/28/2018 158.25 159.78 156.04 157.25 88,348,850
03/27/2018 165.6 165.62 157.68 159.08 77,048,110
03/26/2018 161.68 164.6 159.16 164.4 57,382,220
03/23/2018 162.6 163.3 158.43 158.51 78,830,190
03/22/2018 164.7 165.77 162.59 162.8 65,933,570
03/21/2018 167.23 168.76 166.19 166.92 43,801,150
03/20/2018 167.1 168.04 166.61 167.65 34,009,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QQQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio