Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,693.52 +1,882.63 (+2.78%) CMC Crypto 200
1,496.57 +28.64 (+1.95%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 451.78 | 452.48 | 443.05 | 451.53 | 451.53 | 55,941,301 |
| 27 May 2024 | 459.18 | 459.74 | 443.06 | 450.71 | 450.71 | 142,572,400 |
| 20 May 2024 | 451.98 | 460.58 | 451.79 | 457.95 | 457.95 | 143,312,100 |
| 13 May 2024 | 443.99 | 454.69 | 441.65 | 451.76 | 451.76 | 169,521,300 |
| 06 May 2024 | 437.30 | 444.31 | 436.52 | 442.06 | 442.06 | 137,816,700 |
| 29 Apr 2024 | 433.13 | 436.48 | 420.63 | 435.48 | 435.48 | 211,014,100 |
| 22 Apr 2024 | 417.31 | 432.55 | 413.94 | 431.00 | 431.00 | 239,899,800 |
| 15 Apr 2024 | 442.06 | 442.15 | 413.07 | 414.65 | 414.65 | 289,639,100 |
| 08 Apr 2024 | 441.41 | 446.33 | 436.28 | 438.27 | 438.27 | 228,245,900 |
| 01 Apr 2024 | 444.97 | 447.53 | 435.11 | 440.47 | 440.47 | 234,929,200 |
| 25 Mar 2024 | 443.55 | 447.23 | 441.93 | 444.01 | 444.01 | 140,130,000 |
| 18 Mar 2024 | 0.573 Dividend | |||||
| 18 Mar 2024 | 438.73 | 449.34 | 433.33 | 446.38 | 445.79 | 201,556,400 |
| 11 Mar 2024 | 437.51 | 444.02 | 432.74 | 433.92 | 433.35 | 264,323,600 |
| 04 Mar 2024 | 445.61 | 448.64 | 433.65 | 439.02 | 438.44 | 254,958,300 |
| 26 Feb 2024 | 437.60 | 446.58 | 434.30 | 445.61 | 445.02 | 185,999,600 |
| 19 Feb 2024 | 428.55 | 440.59 | 421.63 | 436.78 | 436.20 | 197,920,900 |
| 12 Feb 2024 | 436.94 | 439.14 | 425.33 | 430.57 | 430.00 | 235,245,300 |
| 05 Feb 2024 | 429.07 | 437.85 | 425.00 | 437.05 | 436.47 | 180,281,800 |
| 29 Jan 2024 | 424.27 | 430.24 | 416.79 | 429.01 | 428.44 | 250,035,200 |
| 22 Jan 2024 | 423.41 | 429.85 | 420.57 | 423.81 | 423.25 | 206,336,600 |
| 15 Jan 2024 | 408.31 | 421.34 | 402.92 | 421.18 | 420.62 | 228,120,000 |
| 08 Jan 2024 | 397.99 | 411.25 | 397.84 | 409.56 | 409.02 | 209,687,100 |
| 01 Jan 2024 | 405.84 | 406.09 | 395.34 | 396.75 | 396.23 | 189,330,400 |
| 27 Dec 2023 | 0.216 Dividend | |||||
| 25 Dec 2023 | 409.25 | 412.92 | 407.58 | 409.52 | 408.76 | 124,365,600 |
| 18 Dec 2023 | 0.808 Dividend | |||||
| 18 Dec 2023 | 404.93 | 410.47 | 402.90 | 408.38 | 406.81 | 216,225,600 |
| 11 Dec 2023 | 391.74 | 406.54 | 391.53 | 405.34 | 403.79 | 253,873,100 |
| 04 Dec 2023 | 386.09 | 392.62 | 382.66 | 392.17 | 390.67 | 232,331,100 |
| 27 Nov 2023 | 389.01 | 394.14 | 385.82 | 389.94 | 388.44 | 201,717,400 |
| 20 Nov 2023 | 386.05 | 393.07 | 386.05 | 389.51 | 388.02 | 147,606,400 |
| 13 Nov 2023 | 376.79 | 387.75 | 375.24 | 386.04 | 384.56 | 254,582,900 |
| 06 Nov 2023 | 368.49 | 378.54 | 366.91 | 378.39 | 376.94 | 237,458,700 |
| 30 Oct 2023 | 347.83 | 369.02 | 346.45 | 367.71 | 366.30 | 273,364,600 |
| 23 Oct 2023 | 353.26 | 359.91 | 342.35 | 345.31 | 343.99 | 321,035,900 |
| 16 Oct 2023 | 366.62 | 370.48 | 354.37 | 354.60 | 353.24 | 294,124,700 |
| 09 Oct 2023 | 362.30 | 373.74 | 360.78 | 365.28 | 363.88 | 232,546,500 |
| 02 Oct 2023 | 358.54 | 365.91 | 353.28 | 364.70 | 363.30 | 287,746,900 |
| 25 Sept 2023 | 356.93 | 362.95 | 351.36 | 358.27 | 356.90 | 270,099,300 |
| 18 Sept 2023 | 0.536 Dividend | |||||
| 18 Sept 2023 | 369.32 | 371.79 | 357.59 | 357.91 | 356.02 | 241,213,800 |
| 11 Sept 2023 | 375.66 | 378.27 | 369.86 | 370.81 | 368.85 | 245,425,400 |
| 04 Sept 2023 | 376.77 | 379.31 | 369.15 | 372.58 | 370.61 | 163,203,700 |
| 28 Aug 2023 | 366.99 | 380.83 | 364.25 | 377.59 | 375.60 | 216,637,000 |
| 21 Aug 2023 | 359.62 | 372.74 | 358.58 | 364.02 | 362.10 | 283,883,600 |
| 14 Aug 2023 | 365.43 | 370.47 | 354.71 | 358.13 | 356.24 | 264,585,000 |
| 07 Aug 2023 | 373.88 | 375.29 | 364.69 | 366.24 | 364.31 | 253,826,900 |
| 31 Jul 2023 | 383.79 | 384.88 | 371.53 | 372.04 | 370.08 | 267,080,200 |
| 24 Jul 2023 | 376.62 | 384.71 | 374.34 | 383.48 | 381.46 | 247,193,300 |
| 17 Jul 2023 | 379.80 | 387.98 | 375.19 | 375.63 | 373.65 | 282,686,400 |
| 10 Jul 2023 | 365.96 | 382.86 | 363.41 | 379.07 | 377.07 | 250,746,100 |
| 03 Jul 2023 | 370.07 | 372.01 | 364.52 | 366.24 | 364.31 | 150,351,700 |
| 26 Jun 2023 | 362.00 | 370.49 | 357.59 | 369.42 | 367.47 | 253,431,400 |
| 20 Jun 2023 | 0.504 Dividend | |||||
| 19 Jun 2023 | 365.95 | 368.32 | 360.22 | 362.54 | 360.13 | 199,059,900 |
| 12 Jun 2023 | 356.19 | 372.85 | 355.20 | 367.93 | 365.49 | 323,244,600 |
| 05 Jun 2023 | 354.43 | 357.66 | 348.18 | 354.50 | 352.15 | 258,192,300 |
| 29 May 2023 | 348.37 | 355.83 | 346.51 | 354.65 | 352.30 | 168,887,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.