QQQ: PowerShares QQQ

As of Friday, February 7th, 2025

$ 522.91

-6.69 -1.26%

Open: 530.14
High: 532.10
Low: 522.19
Volume: 28,624,411
Previous Close on Thursday, February 6th, 2025

$ 529.60

+2.75 +0.52%

Open: 527.36
High: 529.81
Low: 525.74
Volume: 18,456,900
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 530.14 532.10 522.19 522.91 28,605,212 -6.69 -1.26
2025-02-06 527.36 529.81 525.74 529.60 18,456,900 +2.75 +0.52
2025-02-05 521.82 527.01 520.62 526.85 20,442,043 +2.38 +0.45
2025-02-04 518.63 525.11 518.23 524.47 25,038,434 +6.36 +1.23
2025-02-03 513.47 520.85 511.05 518.11 36,951,779 -4.18 -0.80
2025-01-31 526.92 531.52 521.19 522.29 38,658,963 -0.76 -0.15
2025-01-30 523.71 526.10 518.21 523.05 24,734,207 +2.22 +0.43
2025-01-29 522.46 522.59 516.90 520.83 26,428,134 -1.03 -0.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 532.10
On 2025-02-07
511.05
On 2025-02-03
0.62 0.12 520.85
On 2025-02-03
520.85
On 2025-02-03
0.00 524.39
10D 532.10
On 2025-02-07
510.15
On 2025-01-27
-6.72 -1.27 531.52
On 2025-01-31
511.05
On 2025-02-03
-3.85 522.42
20D 533.82
On 2025-01-22
499.70
On 2025-01-13
7.64 1.48 533.82
On 2025-01-22
510.15
On 2025-01-27
-4.43 520.59
WTD 532.10
On 2025-02-07
511.05
On 2025-02-03
0.62 0.12 520.85
On 2025-02-03
520.85
On 2025-02-03
0.00 524.39
MTD 532.10
On 2025-02-07
511.05
On 2025-02-03
0.62 0.12 520.85
On 2025-02-03
520.85
On 2025-02-03
0.00 524.39
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

522.91 -6.69 -1.26 28,624,411