U.S. Markets close in 4 hrs 15 mins
Stocks to watch

Google's big bet on smartphones, AMD jumps on Tesla deal, Baidu launches self-driving car fund

PowerShares QQQ ETF (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
144.6625-0.6875 (-0.4730%)
As of 11:45AM EDT. Market open.
People also watch
MCDSPYT^TYXGE
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017145.25145.26143.95144.66144.6615,513,683
Sep 20, 2017145.75145.91144.23145.35145.3533,982,800
Sep 19, 2017145.81146.01145.31145.80145.8020,871,200
Sep 18, 2017145.91146.37145.11145.55145.5524,858,200
Sep 18, 20170.319 Dividend
Sep 15, 2017145.53146.59145.29146.06145.7446,422,400
Sep 14, 2017145.85146.29145.47145.56145.2435,296,400
Sep 13, 2017145.97146.44145.73146.42146.1028,450,900
Sep 12, 2017146.28146.41145.53146.22145.9030,256,700
Sep 11, 2017145.34146.12145.30145.87145.5526,747,800
Sep 08, 2017145.28145.35144.06144.21143.9027,815,800
Sep 07, 2017145.40145.84144.94145.47145.1522,721,100
Sep 06, 2017145.06145.46144.08145.13144.8130,722,700
Sep 05, 2017145.57145.88143.60144.69144.3744,794,300
Sep 01, 2017146.39146.59145.61146.00145.6822,293,600
Aug 31, 2017145.06146.21144.98146.20145.8838,480,700
Aug 30, 2017143.09144.89143.00144.65144.3333,642,700
Aug 29, 2017141.19143.21141.06142.97142.6624,498,300
Aug 28, 2017142.40142.74141.95142.41142.1015,362,100
Aug 25, 2017142.82143.18141.78141.97141.6626,380,400
Aug 24, 2017143.01143.17141.47142.27141.9638,160,800
Aug 23, 2017142.48143.01142.38142.69142.3825,702,300
Aug 22, 2017141.81143.35141.76143.20142.8936,294,200
Aug 21, 2017141.22141.53140.18141.05140.7437,111,500
Aug 18, 2017141.41142.20140.65141.23140.9260,751,900
Aug 17, 2017143.72143.94141.33141.33141.0270,191,000
Aug 16, 2017144.39144.96143.80144.28143.9631,913,000
Aug 15, 2017144.29144.30143.64144.03143.7225,509,200
Aug 14, 2017143.23144.15143.19143.93143.6234,022,700
Aug 11, 2017141.22142.41140.90142.10141.7945,862,500
Aug 10, 2017143.30143.40140.89141.03140.7263,331,700
Aug 09, 2017143.12144.19142.79144.12143.8136,169,500
Aug 08, 2017144.28145.47143.90144.31143.9930,810,400
Aug 07, 2017143.91144.56143.71144.56144.2417,933,900
Aug 04, 2017143.71143.97143.06143.65143.3429,472,900
Aug 03, 2017144.09144.17143.13143.39143.0827,112,800
Aug 02, 2017144.49144.52142.61143.95143.6441,209,000
Aug 01, 2017143.72143.76143.12143.56143.2520,149,400
Jul 31, 2017144.25144.43142.92143.23142.9233,848,600
Jul 28, 2017143.10144.08142.87143.84143.5338,013,200
Jul 27, 2017145.82145.96142.30143.96143.6580,665,900
Jul 26, 2017144.76144.95144.53144.87144.5518,610,600
Jul 25, 2017144.29144.74144.01144.40144.0828,120,900
Jul 24, 2017144.09144.87143.92144.77144.4526,712,700
Jul 21, 2017143.64144.11143.35144.11143.8039,697,100
Jul 20, 2017144.35144.44143.52144.17143.8636,139,400
Jul 19, 2017143.56144.19143.50143.98143.6733,752,300
Jul 18, 2017142.09143.17141.64143.14142.8325,748,500
Jul 17, 2017142.27142.69141.92142.19141.8825,343,200
Jul 14, 2017141.64142.30141.19142.12141.8134,544,800
Jul 13, 2017140.87141.35140.60141.01140.7031,073,600
Jul 12, 2017140.24140.86139.96140.70140.3936,045,800
Jul 11, 2017138.46139.22137.94139.05138.7531,517,700
Jul 10, 2017137.85138.99137.50138.66138.3624,853,500
Jul 07, 2017136.75138.13136.74137.76137.4636,970,400
Jul 06, 2017136.48137.06135.80136.29135.9948,335,100
Jul 05, 2017136.62137.90136.16137.53137.2342,116,600
Jul 03, 2017138.27138.43136.10136.19135.8932,797,000
Jun 30, 2017137.98138.67137.19137.64137.3468,898,300
Jun 29, 2017139.44139.44136.25137.59137.2988,769,400
Jun 28, 2017138.54140.14137.74140.02139.7157,427,200
Jun 27, 2017140.05140.22138.02138.03137.7365,957,800
Jun 26, 2017142.05142.29140.27140.58140.2734,411,100
Jun 23, 2017140.54141.42140.15141.24140.9321,654,300
Jun 22, 2017140.96141.22140.34140.70140.3924,099,100
Jun 21, 2017139.68140.81139.59140.74140.4335,743,400
Jun 20, 2017140.32140.50139.31139.36139.0640,935,100
Jun 19, 2017139.49140.59139.28140.46140.1539,626,500
Jun 16, 2017138.68138.78137.64138.15137.8548,087,400
Jun 16, 20170.378 Dividend
Jun 15, 2017138.34139.28137.49139.13138.4555,145,200
Jun 14, 2017140.93140.93138.62139.75139.0760,093,800
Jun 13, 2017140.01140.56139.28140.36139.6751,193,000
Jun 12, 2017138.80139.48137.47139.23138.55104,454,000
Jun 09, 2017143.74143.90138.11139.98139.29109,783,700
Jun 08, 2017143.74143.80142.79143.57142.8725,417,400
Jun 07, 2017143.26143.54142.60143.42142.7218,842,400
Jun 06, 2017143.26143.73142.65142.86142.1622,393,000
Jun 05, 2017143.45143.68143.23143.43142.7315,727,500
Jun 02, 2017142.34143.49142.11143.46142.7637,222,900
Jun 01, 2017141.58141.90140.98141.84141.1520,120,700
May 31, 2017141.84141.84140.57141.29140.6033,229,400
May 30, 2017141.15141.51141.06141.34140.6520,306,400
May 26, 2017141.00141.28140.81141.22140.5313,097,500
May 25, 2017140.31141.33140.01140.97140.2823,928,600
May 24, 2017139.56139.85139.17139.78139.1015,891,900
May 23, 2017139.41139.42138.78139.14138.4619,687,500
May 22, 2017138.15139.07138.10139.00138.3219,509,700
May 19, 2017137.75138.42137.66137.84137.1736,730,100
May 18, 2017136.02137.72135.87137.26136.5941,319,900
May 17, 2017138.51138.77136.05136.07135.4055,642,200
May 16, 2017139.40139.64138.99139.62138.9421,786,000
May 15, 2017138.66139.12138.53139.04138.3620,481,300
May 12, 2017138.35138.63138.23138.60137.9219,738,600
May 11, 2017138.02138.33137.38138.29137.6127,232,100
May 10, 2017138.40138.45137.91138.40137.7220,499,400
May 09, 2017138.05138.63137.93138.32137.6428,426,100
May 08, 2017137.61137.84137.33137.84137.1713,279,900
May 05, 2017137.39137.54136.88137.54136.8719,330,700
May 04, 2017136.97137.43136.56137.04136.3714,630,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...