QQQ: PowerShares QQQ

As of Thursday, December 8th, 2022

$ 283.85

+3.32 +1.18%

Open: 281.91
High: 284.84
Low: 279.79
Volume: 41,981,117
Previous Close on Wednesday, December 7th, 2022

$ 280.53

-1.15 -0.41%

Open: 280.47
High: 282.57
Low: 278.78
Volume: 45,465,845
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 281.91 284.84 279.79 283.85 41,981,117 +3.32 +1.18
2022-12-07 280.47 282.57 278.78 280.53 45,465,845 -1.15 -0.41
2022-12-06 287.48 287.62 280.26 281.68 53,146,089 -5.96 -2.07
2022-12-05 290.38 291.68 286.15 287.64 40,093,009 -4.91 -1.68
2022-12-02 288.54 293.45 288.36 292.55 53,309,937 -1.17 -0.40
2022-12-01 293.69 295.75 290.88 293.72 50,745,197 +0.36 +0.12
2022-11-30 280.84 293.47 279.97 293.36 72,124,568 +12.79 +4.56
2022-11-29 282.94 283.35 279.17 280.57 35,261,008 -2.14 -0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 293.45
On 2022-12-02
278.78
On 2022-12-07
-9.87 -3.36 293.45
On 2022-12-02
278.78
On 2022-12-07
-5.00 285.25
10D 295.75
On 2022-12-01
278.78
On 2022-12-07
-4.97 -1.72 295.75
On 2022-12-01
278.78
On 2022-12-07
-5.74 286.35
20D 295.75
On 2022-12-01
273.85
On 2022-11-10
20.53 7.80 295.75
On 2022-12-01
278.78
On 2022-12-07
-5.74 286.04
WTD 291.68
On 2022-12-05
278.78
On 2022-12-07
-8.70 -2.97 291.68
On 2022-12-05
278.78
On 2022-12-07
-4.42 283.43
MTD 295.75
On 2022-12-01
278.78
On 2022-12-07
-9.51 -3.24 295.75
On 2022-12-01
278.78
On 2022-12-07
-5.74 286.66
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX