Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

208.18 +0.30 (+0.14%)

Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	207.63	208.47	206.95	208.18	1,603,624	+0.30(+0.14%)
Nov 21, 2024	208.36	208.65	204.80	207.88	3,738,384	+0.77(+0.37%)
Nov 20, 2024	207.09	207.22	204.38	207.11	2,503,987	-0.10(-0.05%)
Nov 19, 2024	204.71	207.41	204.63	207.21	1,281,467	+1.41(+0.69%)
Nov 18, 2024	204.99	206.66	204.45	205.80	1,323,426	+1.45(+0.71%)
Nov 15, 2024	207.01	207.15	203.54	204.35	1,775,497	-4.99(-2.38%)
Nov 14, 2024	210.70	211.03	209.00	209.34	1,017,233	-1.49(-0.71%)
Nov 13, 2024	210.89	211.92	209.92	210.83	1,321,940	-0.30(-0.14%)
Nov 12, 2024	211.44	211.81	209.87	211.13	1,382,049	-0.37(-0.17%)
Nov 11, 2024	212.12	212.19	210.27	211.50	1,495,119	-0.12(-0.06%)
Nov 08, 2024	211.18	211.92	210.90	211.62	1,311,349	+0.27(+0.13%)
Nov 07, 2024	209.27	211.68	209.23	211.35	1,747,343	+3.28(+1.58%)
Nov 06, 2024	206.10	208.41	205.62	208.07	2,829,201	+5.49(+2.71%)
Nov 05, 2024	200.71	202.85	200.67	202.58	1,272,147	+2.56(+1.28%)
Nov 04, 2024	200.37	201.40	199.32	200.02	1,600,003	-0.58(-0.29%)
Nov 01, 2024	199.80	201.98	199.70	200.60	1,574,568	+1.47(+0.74%)
Oct 31, 2024	202.66	202.67	199.13	199.13	2,248,143	-5.18(-2.54%)
Oct 30, 2024	205.56	205.90	204.13	204.31	1,157,750	-1.50(-0.73%)
Oct 29, 2024	204.02	206.33	203.26	205.81	1,227,196	+1.90(+0.93%)
Oct 28, 2024	205.15	205.15	203.78	203.91	1,483,564	+0.06(+0.03%)
Oct 25, 2024	203.78	205.88	203.50	203.85	2,144,659	+1.23(+0.61%)
Oct 24, 2024	202.51	202.85	201.47	202.62	1,436,879	+1.60(+0.80%)
Oct 23, 2024	203.14	203.39	199.63	201.02	1,568,247	-3.09(-1.51%)
Oct 22, 2024	202.79	204.72	202.48	204.11	2,778,251	+0.22(+0.11%)
Oct 21, 2024	203.02	204.23	202.24	203.89	1,295,710	+0.37(+0.18%)
Oct 18, 2024	203.33	203.95	203.04	203.52	1,662,182	+1.32(+0.65%)
Oct 17, 2024	204.30	204.31	202.16	202.20	1,398,726	+0.18(+0.09%)
Oct 16, 2024	202.13	202.34	200.68	202.02	1,498,094	+0.00(+0.00%)
Oct 15, 2024	204.89	205.14	201.12	202.02	1,813,082	-2.73(-1.33%)
Oct 14, 2024	204.07	205.30	203.84	204.75	1,012,305	+1.72(+0.85%)
Oct 11, 2024	201.97	203.46	201.76	203.03	824,816	+0.26(+0.13%)
Oct 10, 2024	202.02	203.48	201.48	202.77	1,418,107	-0.20(-0.10%)
Oct 09, 2024	201.26	203.20	200.83	202.97	2,229,967	+1.59(+0.79%)
Oct 08, 2024	199.43	201.66	199.16	201.38	1,284,214	+2.97(+1.50%)
Oct 07, 2024	199.80	200.20	197.92	198.41	1,568,712	-2.15(-1.07%)
Oct 04, 2024	200.62	200.77	198.55	200.56	1,668,661	+2.36(+1.19%)
Oct 03, 2024	197.45	199.41	197.16	198.20	1,629,967	-0.16(-0.08%)
Oct 02, 2024	197.70	199.13	196.62	198.36	1,313,424	+0.30(+0.15%)
Oct 01, 2024	200.77	200.83	196.49	198.06	2,527,512	-2.79(-1.39%)
Sep 30, 2024	199.92	200.99	198.76	200.85	1,716,491	+0.53(+0.26%)
Sep 27, 2024	201.91	201.91	199.93	200.32	2,105,435	-1.12(-0.56%)
Sep 26, 2024	203.03	203.16	199.96	201.44	2,453,631	+1.46(+0.73%)
Sep 25, 2024	199.58	200.71	199.41	199.98	1,945,554	+0.24(+0.12%)
Sep 24, 2024	199.38	200.14	197.66	199.74	2,371,923	+0.94(+0.47%)
Sep 23, 2024	198.77	199.22	198.22	198.80	2,299,630	+0.51(+0.26%)
Sep 20, 2024	198.27	198.78	196.57	198.29	1,813,215	-0.35(-0.18%)
Sep 19, 2024	198.36	199.82	197.47	198.64	4,067,211	+4.90(+2.53%)
Sep 18, 2024	195.03	196.70	193.49	193.74	2,359,702	-0.87(-0.45%)
Sep 17, 2024	195.75	196.22	193.56	194.61	1,422,845	+0.11(+0.06%)
Sep 16, 2024	194.47	194.72	193.16	194.50	1,614,049	-0.84(-0.43%)
Sep 13, 2024	194.16	195.82	194.13	195.33	2,529,188	+0.86(+0.44%)
Sep 12, 2024	192.60	194.81	191.90	194.48	1,946,723	+1.97(+1.02%)
Sep 11, 2024	188.97	192.89	185.48	192.51	2,418,662	+4.06(+2.16%)
Sep 10, 2024	187.49	188.69	185.86	188.44	1,457,037	+1.69(+0.90%)
Sep 09, 2024	186.18	187.16	184.87	186.76	2,935,051	+2.34(+1.27%)
Sep 06, 2024	189.15	189.49	184.20	184.42	2,572,041	-5.07(-2.68%)
Sep 05, 2024	188.60	191.21	188.19	189.49	2,598,189	+0.23(+0.12%)
Sep 04, 2024	188.51	190.84	188.09	189.26	2,234,713	-0.53(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Invesco Nasdaq 100 ETF (NQ: QQQM )

Historical Prices