QQQ: PowerShares QQQ

As of Thursday, May 8th, 2025

$ 488.29

+4.99 +1.03%

Open: 488.53
High: 492.70
Low: 484.17
Volume: 38,932,500
Previous Close on Wednesday, May 7th, 2025

$ 483.30

+1.89 +0.39%

Open: 482.08
High: 485.80
Low: 476.78
Volume: 37,639,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 488.53 492.70 484.17 488.29 38,890,582 +4.99 +1.03
2025-05-07 482.08 485.80 476.78 483.30 37,639,972 +1.89 +0.39
2025-05-06 479.56 485.05 478.19 481.41 31,503,563 -4.52 -0.93
2025-05-05 484.60 489.03 484.10 485.93 27,981,767 -2.90 -0.59
2025-05-02 486.54 490.91 484.83 488.83 38,750,791 +7.15 +1.48
2025-05-01 483.41 487.18 480.74 481.68 41,701,786 +6.21 +1.31
2025-04-30 467.13 477.20 462.43 475.47 44,813,252 -0.06 -0.01
2025-04-29 470.17 476.42 469.59 475.53 30,289,264 +3.12 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 492.70
On 2025-05-08		 476.78
On 2025-05-07		 6.61 1.37 490.91
On 2025-05-02		 476.78
On 2025-05-07		 -2.88 485.55
10D 492.70
On 2025-05-08		 462.43
On 2025-04-30		 20.94 4.48 490.91
On 2025-05-02		 476.78
On 2025-05-07		 -2.88 480.54
20D 492.70
On 2025-05-08		 427.93
On 2025-04-21		 22.29 4.78 465.05
On 2025-04-14		 427.93
On 2025-04-21		 -7.98 465.46
WTD 492.70
On 2025-05-08		 476.78
On 2025-05-07		 -0.54 -0.11 489.03
On 2025-05-05		 476.78
On 2025-05-07		 -2.50 484.73
MTD 492.70
On 2025-05-08		 476.78
On 2025-05-07		 12.82 2.70 490.91
On 2025-05-02		 476.78
On 2025-05-07		 -2.88 484.91
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

488.29 +4.99 +1.03 38,932,500