|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 139,722,800 | 29.83 | 30.65 | 29.81 | 30.35 | 00:00:00 | | 2009-01-29 | 130,731,800 | 29.98 | 30.40 | 29.48 | 29.58 | 00:00:00 | | 2009-01-30 | 140,334,200 | 29.82 | 29.93 | 28.94 | 29.06 | 00:00:00 | | 2009-02-02 | 126,796,100 | 28.77 | 29.61 | 28.74 | 29.41 | 00:00:00 | | 2009-02-03 | 120,541,100 | 29.46 | 30.43 | 29.03 | 29.87 | 00:00:00 | | 2009-02-04 | 175,780,900 | 29.94 | 30.87 | 29.79 | 29.91 | 00:00:00 | | 2009-02-05 | 217,459,000 | 29.47 | 30.77 | 29.46 | 30.57 | 00:00:00 | | 2009-02-06 | 164,452,800 | 30.71 | 31.51 | 30.58 | 31.37 | 00:00:00 | | 2009-02-09 | 98,735,300 | 31.39 | 31.67 | 31.19 | 31.50 | 00:00:00 | | 2009-02-10 | 232,795,200 | 31.30 | 31.68 | 30.10 | 30.34 | 00:00:00 | | 2009-02-11 | 169,117,200 | 30.34 | 30.53 | 29.73 | 30.20 | 00:00:00 | | 2009-02-12 | 201,151,400 | 29.85 | 30.61 | 29.64 | 30.57 | 00:00:00 | | 2009-02-13 | 144,999,700 | 30.46 | 30.78 | 30.29 | 30.43 | 00:00:00 | | 2009-02-17 | 157,746,000 | 29.47 | 29.67 | 29.06 | 29.22 | 00:00:00 | | 2009-02-18 | 161,271,900 | 29.41 | 29.67 | 28.87 | 29.24 | 00:00:00 | | 2009-02-19 | 155,285,200 | 29.43 | 29.61 | 28.72 | 28.79 | 00:00:00 | | 2009-02-20 | 210,674,700 | 28.46 | 29.15 | 28.39 | 28.87 | 00:00:00 | | 2009-02-23 | 169,372,600 | 29.03 | 29.05 | 27.73 | 27.86 | 00:00:00 | | 2009-02-24 | 181,337,300 | 28.01 | 28.98 | 27.96 | 28.78 | 00:00:00 | | 2009-02-25 | 220,095,400 | 28.62 | 29.17 | 28.14 | 28.59 | 00:00:00 | | 2009-02-26 | 211,218,500 | 28.78 | 28.95 | 27.70 | 27.79 | 00:00:00 | | 2009-02-27 | 204,459,300 | 27.49 | 27.98 | 27.39 | 27.53 | 00:00:00 | | 2009-03-02 | 188,094,200 | 27.12 | 27.51 | 26.47 | 26.64 | 00:00:00 | | 2009-03-03 | 158,541,700 | 26.85 | 27.16 | 26.42 | 26.62 | 00:00:00 | | 2009-03-04 | 164,911,000 | 27.01 | 27.71 | 26.92 | 27.33 | 00:00:00 | | 2009-03-05 | 199,514,500 | 27.03 | 27.24 | 26.42 | 26.51 | 00:00:00 | | 2009-03-06 | 218,373,200 | 26.63 | 26.81 | 25.71 | 26.30 | 00:00:00 | | 2009-03-09 | 181,098,800 | 26.05 | 26.81 | 25.63 | 25.74 | 00:00:00 | | 2009-03-10 | 174,981,000 | 26.26 | 27.39 | 26.16 | 27.33 | 00:00:00 | | 2009-03-11 | 173,094,900 | 27.63 | 27.99 | 27.26 | 27.75 | 00:00:00 | | 2009-03-12 | 184,395,100 | 27.72 | 28.76 | 27.44 | 28.67 | 00:00:00 | | 2009-03-13 | 156,771,500 | 28.68 | 28.84 | 28.32 | 28.74 | 00:00:00 | | 2009-03-16 | 190,269,800 | 28.90 | 28.98 | 28.19 | 28.26 | 00:00:00 | | 2009-03-17 | 169,773,800 | 28.41 | 29.33 | 28.30 | 29.33 | 00:00:00 | | 2009-03-18 | 208,033,900 | 29.21 | 30.20 | 29.08 | 29.70 | 00:00:00 | | 2009-03-19 | 146,753,400 | 30.12 | 30.13 | 29.46 | 29.68 | 00:00:00 | | 2009-03-20 | 149,410,800 | 29.66 | 30.03 | 28.98 | 29.18 | 00:00:00 | | 2009-03-23 | 179,499,000 | 29.86 | 30.94 | 29.20 | 30.90 | 00:00:00 | | 2009-03-24 | 118,757,600 | 30.65 | 30.88 | 30.31 | 30.33 | 00:00:00 | | 2009-03-25 | 190,555,200 | 30.58 | 31.05 | 29.66 | 30.47 | 00:00:00 | | 2009-03-26 | 182,349,800 | 30.88 | 31.46 | 30.42 | 31.41 | 00:00:00 | | 2009-03-27 | 156,075,100 | 31.07 | 31.18 | 30.71 | 30.82 | 00:00:00 | | 2009-03-30 | 162,807,500 | 30.29 | 30.32 | 29.62 | 30.06 | 00:00:00 | | 2009-03-31 | 150,147,100 | 30.31 | 30.95 | 30.27 | 30.32 | 00:00:00 | | 2009-04-01 | 137,855,500 | 29.94 | 30.88 | 29.79 | 30.77 | 00:00:00 | | 2009-04-02 | 212,129,300 | 31.34 | 32.27 | 31.23 | 31.76 | 00:00:00 | | 2009-04-03 | 134,557,400 | 32.05 | 32.40 | 31.83 | 32.35 | 00:00:00 | | 2009-04-06 | 160,356,400 | 31.97 | 32.33 | 31.65 | 32.27 | 00:00:00 | | 2009-04-07 | 147,403,500 | 31.90 | 31.92 | 31.21 | 31.42 | 00:00:00 | | 2009-04-08 | 126,050,200 | 31.72 | 32.15 | 31.49 | 31.95 | 00:00:00 | | 2009-04-09 | 131,840,300 | 32.53 | 33.01 | 32.43 | 32.94 | 00:00:00 | | 2009-04-13 | 119,250,700 | 32.80 | 33.07 | 32.53 | 32.89 | 00:00:00 | | 2009-04-14 | 123,922,200 | 32.69 | 32.88 | 32.27 | 32.49 | 00:00:00 | | 2009-04-15 | 124,758,400 | 32.24 | 32.43 | 31.85 | 32.40 | 00:00:00 | | 2009-04-16 | 171,063,800 | 32.83 | 33.43 | 32.51 | 33.24 | 00:00:00 | | 2009-04-17 | 129,802,900 | 33.16 | 33.50 | 32.93 | 33.31 | 00:00:00 | | 2009-04-20 | 122,794,800 | 32.70 | 32.82 | 32.06 | 32.24 | 00:00:00 | | 2009-04-21 | 145,467,100 | 32.09 | 32.74 | 32.08 | 32.69 | 00:00:00 | | 2009-04-22 | 164,955,600 | 32.50 | 33.53 | 32.39 | 32.79 | 00:00:00 | | 2009-04-23 | 181,666,600 | 33.01 | 33.14 | 32.49 | 33.11 | 00:00:00 | | 2009-04-24 | 141,139,600 | 33.35 | 33.93 | 33.07 | 33.69 | 00:00:00 | | 2009-04-27 | 120,644,400 | 33.42 | 34.06 | 33.35 | 33.73 | 00:00:00 | | 2009-04-28 | 108,886,400 | 33.52 | 33.91 | 33.36 | 33.48 | 00:00:00 | | 2009-04-29 | 141,307,600 | 33.75 | 34.40 | 33.64 | 33.94 | 00:00:00 | | 2009-04-30 | 144,077,100 | 34.37 | 34.90 | 34.04 | 34.28 | 00:00:00 | | 2009-05-01 | 100,080,900 | 34.28 | 34.54 | 34.01 | 34.37 | 00:00:00 | | 2009-05-04 | 119,095,500 | 34.67 | 35.09 | 34.52 | 35.05 | 00:00:00 | | 2009-05-05 | 113,569,500 | 34.99 | 35.06 | 34.63 | 35.02 | 00:00:00 | | 2009-05-06 | 178,783,900 | 35.32 | 35.34 | 34.46 | 35.03 | 00:00:00 | | 2009-05-07 | 216,236,500 | 35.25 | 35.27 | 33.88 | 34.21 | 00:00:00 | | 2009-05-08 | 183,490,500 | 34.35 | 34.74 | 33.88 | 34.23 | 00:00:00 | | 2009-05-11 | 142,735,000 | 33.78 | 34.72 | 33.68 | 34.35 | 00:00:00 | | 2009-05-12 | 147,697,700 | 34.42 | 34.48 | 33.52 | 33.93 | 00:00:00 | | 2009-05-13 | 175,441,300 | 33.63 | 33.65 | 32.96 | 33.02 | 00:00:00 | | 2009-05-14 | 139,997,500 | 33.10 | 33.70 | 33.08 | 33.39 | 00:00:00 | | 2009-05-15 | 117,938,100 | 33.36 | 33.82 | 33.23 | 33.37 | 00:00:00 | | 2009-05-18 | 114,304,600 | 33.59 | 34.28 | 33.39 | 34.24 | 00:00:00 | | 2009-05-19 | 129,002,100 | 34.14 | 34.74 | 33.95 | 34.40 | 00:00:00 | | 2009-05-20 | 131,799,400 | 34.54 | 35.04 | 34.18 | 34.28 | 00:00:00 | | 2009-05-21 | 139,197,200 | 34.02 | 34.26 | 33.31 | 33.65 | 00:00:00 | | 2009-05-22 | 83,510,600 | 33.78 | 33.97 | 33.32 | 33.54 | 00:00:00 | | 2009-05-26 | 144,746,800 | 33.19 | 34.83 | 33.18 | 34.79 | 00:00:00 | | 2009-05-27 | 121,348,800 | 34.68 | 35.19 | 34.43 | 34.55 | 00:00:00 | | 2009-05-28 | 118,911,400 | 34.77 | 35.07 | 34.21 | 34.95 | 00:00:00 | | 2009-05-29 | 111,485,100 | 34.98 | 35.50 | 34.76 | 35.38 | 00:00:00 | | 2009-06-01 | 119,066,400 | 35.73 | 36.50 | 35.61 | 36.39 | 00:00:00 | | 2009-06-02 | 126,804,600 | 36.19 | 36.79 | 36.11 | 36.44 | 00:00:00 | | 2009-06-03 | 93,294,000 | 36.28 | 36.37 | 35.93 | 36.33 | 00:00:00 | | 2009-06-04 | 89,125,400 | 36.40 | 36.79 | 36.34 | 36.74 | 00:00:00 | | 2009-06-05 | 121,958,800 | 36.96 | 37.08 | 36.42 | 36.78 | 00:00:00 | | 2009-06-08 | 89,028,000 | 36.53 | 36.95 | 36.12 | 36.67 | 00:00:00 | | 2009-06-09 | 109,146,400 | 36.84 | 37.17 | 36.67 | 36.95 | 00:00:00 | | 2009-06-10 | 133,380,100 | 37.17 | 37.18 | 36.29 | 36.82 | 00:00:00 | | 2009-06-11 | 147,786,000 | 36.76 | 37.23 | 36.75 | 36.82 | 00:00:00 | | 2009-06-12 | 109,429,000 | 36.67 | 36.72 | 36.20 | 36.65 | 00:00:00 | | 2009-06-15 | 112,097,700 | 36.28 | 36.33 | 35.58 | 35.90 | 00:00:00 | | 2009-06-16 | 110,521,200 | 36.06 | 36.19 | 35.52 | 35.55 | 00:00:00 | | 2009-06-17 | 153,280,600 | 35.67 | 36.21 | 35.45 | 35.89 | 00:00:00 | | 2009-06-18 | 126,266,700 | 35.83 | 36.06 | 35.57 | 35.82 | 00:00:00 | | 2009-06-19 | 122,044,700 | 36.04 | 36.36 | 35.91 | 36.16 | 00:00:00 | | 2009-06-22 | 137,695,000 | 35.80 | 35.89 | 35.02 | 35.08 | 00:00:00 | | 2009-06-23 | 114,903,100 | 35.18 | 35.26 | 34.77 | 35.00 | 00:00:00 | | 2009-06-24 | 103,285,900 | 35.30 | 35.87 | 35.28 | 35.59 | 00:00:00 | | 2009-06-25 | 112,538,200 | 35.36 | 36.36 | 35.28 | 36.29 | 00:00:00 | | 2009-06-26 | 87,660,300 | 36.13 | 36.50 | 36.05 | 36.37 | 00:00:00 | | 2009-06-29 | 93,786,900 | 36.44 | 36.75 | 36.12 | 36.45 | 00:00:00 | | 2009-06-30 | 97,843,000 | 36.55 | 36.73 | 36.11 | 36.38 | 00:00:00 | | 2009-07-01 | 85,926,600 | 36.54 | 36.84 | 36.39 | 36.40 | 00:00:00 | | 2009-07-02 | 113,151,100 | 36.09 | 36.10 | 35.50 | 35.60 | 00:00:00 | | 2009-07-06 | 106,268,200 | 35.38 | 35.54 | 35.04 | 35.41 | 00:00:00 | | 2009-07-07 | 149,773,000 | 35.42 | 35.49 | 34.51 | 34.53 | 00:00:00 | | 2009-07-08 | 152,751,600 | 34.73 | 34.87 | 34.30 | 34.71 | 00:00:00 | | 2009-07-09 | 97,851,500 | 34.84 | 35.01 | 34.65 | 34.77 | 00:00:00 | | 2009-07-10 | 108,451,600 | 34.66 | 35.14 | 34.56 | 34.92 | 00:00:00 | | 2009-07-13 | 127,120,300 | 34.95 | 35.60 | 34.48 | 35.59 | 00:00:00 | | 2009-07-14 | 115,631,700 | 35.52 | 35.79 | 35.40 | 35.72 | 00:00:00 | | 2009-07-15 | 160,742,800 | 36.31 | 36.93 | 36.14 | 36.92 | 00:00:00 | | 2009-07-16 | 120,142,500 | 36.75 | 37.44 | 36.72 | 37.36 | 00:00:00 | | 2009-07-17 | 104,873,000 | 37.36 | 37.57 | 37.17 | 37.56 | 00:00:00 | | 2009-07-20 | 97,071,600 | 37.75 | 38.00 | 37.61 | 37.92 | 00:00:00 | | 2009-07-21 | 130,587,600 | 38.07 | 38.18 | 37.64 | 38.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
