|
 EE - [Ticker: QQQQ] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | QQQQ quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 36,345,200 | 192.38 | 192.38 | 181.50 | 189.50 | 00:00:00 | | 2000-01-04 | 33,786,600 | 184.00 | 187.00 | 175.88 | 176.50 | 00:00:00 | | 2000-01-05 | 42,496,600 | 175.00 | 179.25 | 168.50 | 172.00 | 00:00:00 | | 2000-01-06 | 37,134,800 | 173.75 | 176.00 | 159.50 | 160.19 | 00:00:00 | | 2000-01-07 | 28,138,200 | 165.88 | 180.00 | 165.00 | 180.00 | 00:00:00 | | 2000-01-10 | 29,675,600 | 182.00 | 187.88 | 179.88 | 185.00 | 00:00:00 | | 2000-01-11 | 32,546,600 | 183.50 | 185.75 | 174.00 | 176.00 | 00:00:00 | | 2000-01-12 | 29,050,000 | 178.00 | 178.48 | 172.00 | 172.13 | 00:00:00 | | 2000-01-13 | 25,165,200 | 177.00 | 183.00 | 174.16 | 182.50 | 00:00:00 | | 2000-01-14 | 21,898,600 | 186.00 | 187.25 | 184.00 | 186.75 | 00:00:00 | | 2000-01-18 | 16,752,400 | 184.13 | 188.88 | 182.88 | 187.75 | 00:00:00 | | 2000-01-19 | 19,006,000 | 186.98 | 192.00 | 184.86 | 192.00 | 00:00:00 | | 2000-01-20 | 25,958,000 | 191.00 | 193.75 | 188.02 | 190.13 | 00:00:00 | | 2000-01-21 | 18,698,200 | 193.00 | 193.13 | 190.13 | 192.50 | 00:00:00 | | 2000-01-24 | 28,340,400 | 194.88 | 195.25 | 181.94 | 183.25 | 00:00:00 | | 2000-01-25 | 33,276,200 | 183.75 | 188.23 | 178.81 | 186.00 | 00:00:00 | | 2000-01-26 | 23,095,600 | 186.50 | 186.63 | 178.00 | 178.50 | 00:00:00 | | 2000-01-27 | 30,739,200 | 183.50 | 185.00 | 175.25 | 181.13 | 00:00:00 | | 2000-01-28 | 35,313,800 | 180.00 | 180.94 | 169.50 | 172.00 | 00:00:00 | | 2000-01-31 | 36,014,600 | 171.75 | 180.00 | 167.00 | 179.38 | 00:00:00 | | 2000-02-01 | 26,417,600 | 179.06 | 185.00 | 176.88 | 184.19 | 00:00:00 | | 2000-02-02 | 26,169,200 | 184.50 | 189.44 | 184.19 | 185.75 | 00:00:00 | | 2000-02-03 | 30,579,800 | 188.63 | 193.25 | 184.56 | 193.00 | 00:00:00 | | 2000-02-04 | 26,640,000 | 194.00 | 196.48 | 192.44 | 194.31 | 00:00:00 | | 2000-02-07 | 17,761,000 | 194.50 | 197.25 | 192.50 | 197.00 | 00:00:00 | | 2000-02-08 | 21,999,400 | 198.75 | 205.75 | 198.75 | 205.25 | 00:00:00 | | 2000-02-09 | 27,258,200 | 204.13 | 204.39 | 197.50 | 198.00 | 00:00:00 | | 2000-02-10 | 26,341,600 | 199.63 | 204.50 | 197.11 | 204.50 | 00:00:00 | | 2000-02-11 | 24,876,000 | 204.13 | 204.13 | 196.00 | 199.75 | 00:00:00 | | 2000-02-14 | 22,814,600 | 199.98 | 200.00 | 195.50 | 199.50 | 00:00:00 | | 2000-02-15 | 30,572,800 | 197.88 | 201.25 | 191.75 | 200.94 | 00:00:00 | | 2000-02-16 | 25,310,600 | 199.81 | 203.38 | 198.63 | 200.00 | 00:00:00 | | 2000-02-17 | 30,080,200 | 202.38 | 206.50 | 199.25 | 204.25 | 00:00:00 | | 2000-02-18 | 25,271,200 | 205.25 | 206.00 | 196.88 | 196.88 | 00:00:00 | | 2000-02-22 | 37,226,200 | 198.00 | 199.88 | 192.50 | 197.50 | 00:00:00 | | 2000-02-23 | 32,170,800 | 199.36 | 210.00 | 198.31 | 208.50 | 00:00:00 | | 2000-02-24 | 48,868,200 | 209.75 | 213.61 | 204.00 | 213.00 | 00:00:00 | | 2000-02-25 | 32,617,600 | 212.38 | 215.00 | 207.75 | 208.13 | 00:00:00 | | 2000-02-28 | 38,216,200 | 206.50 | 211.38 | 201.00 | 208.00 | 00:00:00 | | 2000-02-29 | 23,978,600 | 211.50 | 214.19 | 209.88 | 213.50 | 00:00:00 | | 2000-03-01 | 24,468,400 | 214.50 | 217.13 | 213.00 | 215.25 | 00:00:00 | | 2000-03-02 | 32,739,200 | 216.13 | 216.38 | 209.50 | 210.27 | 00:00:00 | | 2000-03-03 | 32,017,200 | 216.00 | 222.25 | 214.00 | 222.13 | 00:00:00 | | 2000-03-06 | 23,268,400 | 223.50 | 226.44 | 220.50 | 223.88 | 00:00:00 | | 2000-03-07 | 39,471,000 | 227.63 | 227.75 | 217.50 | 220.50 | 00:00:00 | | 2000-03-08 | 43,512,600 | 222.00 | 224.00 | 212.56 | 222.50 | 00:00:00 | | 2000-03-09 | 30,101,400 | 222.44 | 231.00 | 218.19 | 230.00 | 00:00:00 | | 2000-03-10 | 29,750,600 | 229.75 | 232.88 | 227.02 | 229.00 | 00:00:00 | | 2000-03-13 | 37,544,200 | 220.00 | 228.25 | 219.06 | 223.00 | 00:00:00 | | 2000-03-14 | 39,106,800 | 225.50 | 226.75 | 210.00 | 214.75 | 00:00:00 | | 2000-03-15 | 51,202,600 | 213.00 | 214.00 | 203.75 | 205.75 | 00:00:00 | | 2000-03-16 | 55,282,200 | 210.75 | 218.50 | 202.00 | 217.50 | 00:00:00 | | 2000-03-17 | 31,422,400 | 216.00 | 222.13 | 215.88 | 221.63 | 00:00:00 | | 2000-03-20 | 21,167,200 | 111.00 | 111.50 | 106.25 | 107.69 | 00:00:00 | | 2000-03-21 | 33,435,100 | 106.12 | 111.94 | 103.56 | 111.75 | 00:00:00 | | 2000-03-22 | 24,370,200 | 113.50 | 115.97 | 111.12 | 114.00 | 00:00:00 | | 2000-03-23 | 19,227,400 | 114.48 | 117.75 | 113.56 | 116.00 | 00:00:00 | | 2000-03-24 | 22,063,000 | 117.48 | 120.50 | 115.02 | 117.56 | 00:00:00 | | 2000-03-27 | 11,752,600 | 118.00 | 119.50 | 117.12 | 117.75 | 00:00:00 | | 2000-03-28 | 18,336,300 | 116.98 | 117.81 | 113.12 | 114.75 | 00:00:00 | | 2000-03-29 | 27,189,500 | 115.37 | 115.44 | 110.00 | 110.00 | 00:00:00 | | 2000-03-30 | 42,328,700 | 107.25 | 112.75 | 103.50 | 107.25 | 00:00:00 | | 2000-03-31 | 31,349,900 | 108.14 | 110.62 | 104.00 | 109.50 | 00:00:00 | | 2000-04-03 | 31,551,300 | 107.77 | 109.12 | 100.75 | 102.94 | 00:00:00 | | 2000-04-04 | 66,213,000 | 103.62 | 103.94 | 88.31 | 101.94 | 00:00:00 | | 2000-04-05 | 37,631,500 | 97.50 | 103.94 | 96.25 | 100.12 | 00:00:00 | | 2000-04-06 | 30,499,900 | 102.37 | 103.87 | 99.75 | 102.50 | 00:00:00 | | 2000-04-07 | 20,645,500 | 104.12 | 107.37 | 102.62 | 106.62 | 00:00:00 | | 2000-04-10 | 26,988,200 | 107.62 | 107.69 | 99.25 | 100.12 | 00:00:00 | | 2000-04-11 | 34,497,100 | 97.12 | 101.50 | 95.06 | 97.75 | 00:00:00 | | 2000-04-12 | 34,824,400 | 97.62 | 98.75 | 90.25 | 92.00 | 00:00:00 | | 2000-04-13 | 46,330,500 | 92.81 | 96.00 | 88.00 | 88.00 | 00:00:00 | | 2000-04-14 | 60,851,300 | 86.06 | 88.50 | 78.00 | 80.37 | 00:00:00 | | 2000-04-17 | 55,398,500 | 78.02 | 90.00 | 78.00 | 89.62 | 00:00:00 | | 2000-04-18 | 36,260,900 | 89.48 | 93.00 | 87.37 | 92.00 | 00:00:00 | | 2000-04-19 | 28,082,500 | 92.50 | 93.62 | 89.06 | 89.19 | 00:00:00 | | 2000-04-20 | 21,255,600 | 90.37 | 90.97 | 86.06 | 87.25 | 00:00:00 | | 2000-04-24 | 31,190,900 | 83.44 | 85.25 | 79.87 | 84.75 | 00:00:00 | | 2000-04-25 | 28,663,200 | 86.50 | 90.50 | 86.00 | 90.47 | 00:00:00 | | 2000-04-26 | 25,688,300 | 90.62 | 92.42 | 87.12 | 87.37 | 00:00:00 | | 2000-04-27 | 37,010,400 | 84.00 | 92.48 | 82.25 | 91.25 | 00:00:00 | | 2000-04-28 | 24,828,400 | 93.56 | 94.75 | 92.12 | 94.75 | 00:00:00 | | 2000-05-01 | 23,205,700 | 95.75 | 96.87 | 94.25 | 95.62 | 00:00:00 | | 2000-05-02 | 20,307,900 | 94.87 | 95.62 | 89.75 | 90.12 | 00:00:00 | | 2000-05-03 | 26,589,700 | 89.50 | 90.25 | 85.52 | 89.12 | 00:00:00 | | 2000-05-04 | 17,750,700 | 89.00 | 90.75 | 87.62 | 89.31 | 00:00:00 | | 2000-05-05 | 20,571,200 | 88.12 | 92.31 | 88.03 | 91.44 | 00:00:00 | | 2000-05-08 | 13,903,000 | 90.50 | 90.75 | 87.75 | 87.87 | 00:00:00 | | 2000-05-09 | 19,825,800 | 88.50 | 89.12 | 84.31 | 86.00 | 00:00:00 | | 2000-05-10 | 34,847,500 | 84.37 | 84.98 | 79.50 | 79.75 | 00:00:00 | | 2000-05-11 | 24,709,700 | 82.75 | 85.25 | 80.87 | 84.62 | 00:00:00 | | 2000-05-12 | 17,832,000 | 85.37 | 87.56 | 84.00 | 84.62 | 00:00:00 | | 2000-05-15 | 17,950,800 | 84.81 | 88.62 | 82.62 | 88.31 | 00:00:00 | | 2000-05-16 | 23,758,800 | 90.00 | 91.50 | 88.06 | 90.81 | 00:00:00 | | 2000-05-17 | 20,339,400 | 89.25 | 90.50 | 87.75 | 88.94 | 00:00:00 | | 2000-05-18 | 19,063,000 | 89.00 | 89.36 | 85.37 | 85.75 | 00:00:00 | | 2000-05-19 | 28,178,100 | 83.75 | 85.00 | 81.31 | 81.69 | 00:00:00 | | 2000-05-22 | 43,879,800 | 81.62 | 82.25 | 75.58 | 81.62 | 00:00:00 | | 2000-05-23 | 31,898,500 | 81.37 | 82.62 | 74.25 | 74.81 | 00:00:00 | | 2000-05-24 | 49,476,000 | 75.00 | 79.87 | 72.25 | 79.50 | 00:00:00 | | 2000-05-25 | 29,632,700 | 80.25 | 82.25 | 76.50 | 77.75 | 00:00:00 | | 2000-05-26 | 18,203,200 | 77.75 | 79.25 | 75.75 | 77.75 | 00:00:00 | | 2000-05-30 | 31,590,400 | 80.00 | 85.94 | 80.00 | 85.56 | 00:00:00 | | 2000-05-31 | 29,675,400 | 84.47 | 86.67 | 82.75 | 83.12 | 00:00:00 | | 2000-06-01 | 28,993,500 | 85.19 | 88.37 | 84.00 | 87.37 | 00:00:00 | | 2000-06-02 | 31,677,200 | 92.62 | 93.94 | 82.50 | 93.62 | 00:00:00 | | 2000-06-05 | 23,784,300 | 92.25 | 95.31 | 91.87 | 93.86 | 00:00:00 | | 2000-06-06 | 23,200,500 | 93.19 | 95.00 | 90.87 | 91.25 | 00:00:00 | | 2000-06-07 | 22,524,400 | 91.56 | 94.00 | 89.56 | 93.69 | 00:00:00 | | 2000-06-08 | 19,313,800 | 94.62 | 94.87 | 91.62 | 93.25 | 00:00:00 | | 2000-06-09 | 17,014,600 | 94.75 | 94.75 | 93.00 | 93.75 | 00:00:00 | | 2000-06-12 | 16,484,700 | 94.31 | 94.31 | 90.00 | 90.75 | 00:00:00 | | 2000-06-13 | 25,187,900 | 90.50 | 94.62 | 89.36 | 94.25 | 00:00:00 | | 2000-06-14 | 20,274,500 | 94.87 | 94.87 | 91.50 | 92.12 | 00:00:00 | | 2000-06-15 | 18,807,800 | 91.87 | 93.87 | 90.87 | 93.75 | 00:00:00 | | 2000-06-16 | 21,203,400 | 94.75 | 95.31 | 93.06 | 94.25 | 00:00:00 | | 2000-06-19 | 20,042,500 | 94.02 | 98.25 | 92.69 | 98.00 | 00:00:00 | | 2000-06-20 | 20,988,300 | 98.25 | 99.69 | 97.19 | 97.62 | 00:00:00 | | 2000-06-21 | 20,880,600 | 96.81 | 99.72 | 96.69 | 98.87 | 00:00:00 | | 2000-06-22 | 21,526,700 | 98.62 | 99.00 | 94.50 | 95.25 | 00:00:00 | | 2000-06-23 | 24,888,100 | 95.00 | 95.50 | 91.37 | 91.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
