The closing price for QQQ between January 1, 2018 and December 31, 2018 was $146.92, on December 31, 2018. It was down 0.6% in that time. The latest price is $724.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $147.12 | $147.61 | $145.45 | $146.92 | 53,015,300 |
December 28 2018 | $146.82 | $148.19 | $144.51 | $145.70 | 77,856,600 |
December 27 2018 | $143.22 | $145.90 | $140.09 | $145.77 | 85,824,300 |
December 26 2018 | $138.18 | $145.29 | $137.24 | $145.21 | 98,982,100 |
December 24 2018 | $139.13 | $140.94 | $136.64 | $136.68 | 56,163,300 |
December 21 2018 | $145.36 | $146.34 | $139.34 | $140.15 | 141,129,400 |
December 20 2018 | $146.40 | $148.03 | $142.83 | $144.63 | 99,002,100 |
December 19 2018 | $150.23 | $152.64 | $145.63 | $146.76 | 81,856,500 |
December 18 2018 | $150.68 | $151.91 | $149.15 | $150.46 | 63,642,100 |
December 17 2018 | $152.33 | $153.54 | $148.32 | $149.52 | 74,834,100 |
December 14 2018 | $155.01 | $155.58 | $152.62 | $152.98 | 56,547,400 |
December 13 2018 | $157.78 | $158.43 | $155.78 | $156.80 | 46,378,500 |
December 12 2018 | $157.66 | $159.18 | $156.67 | $156.75 | 53,780,000 |
December 11 2018 | $157.40 | $157.44 | $154.08 | $155.39 | 59,058,300 |
December 10 2018 | $152.98 | $155.55 | $151.40 | $154.87 | 73,960,800 |
December 07 2018 | $157.81 | $158.72 | $152.77 | $153.27 | 80,432,200 |
December 06 2018 | $154.22 | $158.52 | $153.64 | $158.50 | 71,715,500 |
December 04 2018 | $162.81 | $163.27 | $157.20 | $157.39 | 70,594,700 |
December 03 2018 | $164.41 | $164.60 | $160.99 | $163.67 | 50,771,700 |
November 30 2018 | $159.92 | $160.95 | $159.12 | $160.86 | 36,722,800 |
November 29 2018 | $159.55 | $160.75 | $158.43 | $159.70 | 44,885,700 |
November 28 2018 | $156.35 | $160.22 | $155.25 | $160.22 | 70,141,000 |
November 27 2018 | $153.86 | $155.61 | $153.08 | $155.22 | 36,608,100 |
November 26 2018 | $153.33 | $154.78 | $152.68 | $154.70 | 42,012,600 |
November 23 2018 | $151.09 | $152.76 | $151.09 | $151.21 | 23,503,700 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.