Bank of England set to raise base rates to 4%

Central banks in UK, Europe and the US all set to raise rates

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

293.82

-0.80

(-0.27%)

As of 12:30PM EST. Market open.

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	294.41	294.79	292.84	293.82	293.82	18,020,226
31 Jan 2023	290.31	294.72	290.20	294.62	294.62	46,516,600
30 Jan 2023	292.93	294.38	289.89	290.27	290.27	49,405,800
27 Jan 2023	292.00	298.26	291.88	296.26	296.26	56,161,500
26 Jan 2023	291.22	293.52	288.52	293.34	293.34	51,596,300
25 Jan 2023	283.77	288.36	281.18	287.73	287.73	50,872,000
24 Jan 2023	287.31	289.55	286.78	288.37	288.37	44,875,100
23 Jan 2023	283.54	290.21	282.73	288.96	288.96	52,799,900
20 Jan 2023	276.79	283.02	275.71	282.68	282.68	60,544,600
19 Jan 2023	276.22	277.38	273.89	275.15	275.15	44,150,400
18 Jan 2023	283.11	284.69	277.67	277.88	277.88	47,754,500
17 Jan 2023	280.77	282.85	279.58	281.54	281.54	36,269,700
13 Jan 2023	276.50	281.22	276.16	280.97	280.97	44,707,500
12 Jan 2023	278.12	280.10	273.74	279.05	279.05	60,600,000
11 Jan 2023	273.92	277.66	273.12	277.55	277.55	44,077,000
10 Jan 2023	269.49	272.94	268.97	272.83	272.83	35,247,800
09 Jan 2023	270.83	275.29	269.92	270.54	270.54	45,568,700
06 Jan 2023	263.35	269.94	260.34	268.80	268.80	54,573,600
05 Jan 2023	264.04	264.21	261.26	261.58	261.58	45,396,700
04 Jan 2023	266.64	267.45	262.53	265.74	265.74	47,754,900
03 Jan 2023	268.65	270.15	262.13	264.48	264.48	42,335,300
30 Dec 2022	263.62	266.41	262.29	266.28	266.28	37,796,100
29 Dec 2022	262.96	267.40	262.25	266.44	266.44	45,893,600
28 Dec 2022	263.17	265.47	259.73	260.10	260.10	47,139,000
27 Dec 2022	266.74	266.85	263.03	263.58	263.58	38,009,000
23 Dec 2022	265.47	268.04	263.53	267.36	267.36	39,373,600
22 Dec 2022	270.38	270.51	262.46	266.76	266.76	60,278,400
21 Dec 2022	270.60	274.78	269.74	273.45	273.45	46,394,700
20 Dec 2022	268.56	271.32	266.95	269.54	269.54	51,064,200
19 Dec 2022	273.87	273.96	268.49	269.75	269.75	44,167,900
16 Dec 2022	276.20	277.77	272.61	274.25	274.25	68,300,400
15 Dec 2022	282.33	283.01	275.67	276.89	276.89	60,554,100
14 Dec 2022	288.05	291.41	283.19	286.51	286.51	64,984,400
13 Dec 2022	296.65	296.88	285.91	288.65	288.65	80,667,700
12 Dec 2022	282.22	285.64	281.16	285.58	285.58	35,732,500
09 Dec 2022	282.81	285.64	281.59	282.04	282.04	47,860,500
08 Dec 2022	281.91	284.84	279.79	283.85	283.85	42,594,900
07 Dec 2022	280.47	282.57	278.78	280.53	280.53	45,614,300
06 Dec 2022	287.48	287.62	280.26	281.68	281.68	53,937,600
05 Dec 2022	290.38	291.68	286.15	287.64	287.64	41,482,100
02 Dec 2022	288.54	293.45	288.36	292.55	292.55	53,583,200
01 Dec 2022	293.69	295.75	290.88	293.72	293.72	51,547,300
30 Nov 2022	280.84	293.47	279.97	293.36	293.36	74,718,100
29 Nov 2022	282.94	283.35	279.17	280.57	280.57	35,618,900
28 Nov 2022	284.90	286.96	281.76	282.71	282.71	38,714,200
25 Nov 2022	287.19	287.91	286.42	286.92	286.92	15,498,800
23 Nov 2022	285.97	289.46	285.79	288.82	288.82	46,390,000
22 Nov 2022	282.64	286.11	280.46	285.95	285.95	41,873,400
21 Nov 2022	283.40	284.58	281.04	281.89	281.89	40,083,500
18 Nov 2022	287.89	287.99	282.32	284.82	284.82	53,588,600
17 Nov 2022	280.88	286.32	280.72	284.81	284.81	55,462,100
16 Nov 2022	287.39	289.48	284.60	285.44	285.44	48,859,800
15 Nov 2022	292.21	293.26	285.97	289.39	289.39	73,985,400
14 Nov 2022	285.86	289.21	284.44	285.44	285.44	55,290,700
11 Nov 2022	282.56	288.64	281.19	287.96	287.96	66,961,800
10 Nov 2022	276.01	283.05	273.85	282.75	282.75	99,256,700
09 Nov 2022	267.76	268.56	263.03	263.32	263.32	64,862,100
08 Nov 2022	269.14	272.85	265.52	269.54	269.54	63,213,800
07 Nov 2022	265.75	268.14	263.57	267.59	267.59	47,333,800
04 Nov 2022	265.53	266.61	259.08	264.68	264.68	78,313,200
03 Nov 2022	263.01	264.50	260.10	260.49	260.49	70,038,900
02 Nov 2022	275.08	278.21	265.61	265.68	265.68	79,803,100
01 Nov 2022	281.50	282.07	274.74	275.11	275.11	45,895,900
31 Oct 2022	278.92	279.76	275.99	277.95	277.95	47,742,000
28 Oct 2022	272.23	281.70	272.06	281.22	281.22	62,651,300
27 Oct 2022	276.79	278.28	272.34	272.87	272.87	57,760,300
26 Oct 2022	278.46	283.98	277.43	277.93	277.93	63,492,400
25 Oct 2022	279.41	284.60	277.90	284.21	284.21	59,014,500
24 Oct 2022	275.69	279.40	271.97	278.45	278.45	63,963,600
21 Oct 2022	267.98	275.97	266.82	275.42	275.42	77,897,700
20 Oct 2022	269.58	274.84	267.92	269.11	269.11	60,605,500
19 Oct 2022	269.93	273.68	268.07	270.49	270.49	53,115,400
18 Oct 2022	276.53	277.21	268.74	271.48	271.48	69,781,000
17 Oct 2022	266.84	270.24	266.74	269.35	269.35	64,576,500
14 Oct 2022	271.20	271.81	260.14	260.74	260.74	77,244,300
13 Oct 2022	255.16	270.17	254.26	268.82	268.82	112,894,100
12 Oct 2022	263.40	265.36	261.95	262.66	262.66	50,580,200
11 Oct 2022	264.70	267.63	261.03	262.75	262.75	66,522,500
10 Oct 2022	269.30	269.70	263.64	266.41	266.41	60,393,000
07 Oct 2022	275.02	275.15	267.74	269.10	269.10	71,354,700
06 Oct 2022	280.96	284.18	279.43	279.76	279.76	53,489,400
05 Oct 2022	278.28	283.81	275.42	281.98	281.98	55,766,300
04 Oct 2022	278.99	282.85	278.99	282.13	282.13	66,696,900
03 Oct 2022	269.07	275.16	267.53	273.53	273.53	61,267,400
30 Sept 2022	271.03	275.19	267.10	267.26	267.26	78,482,400
29 Sept 2022	275.86	276.25	268.84	271.87	271.87	81,216,000
28 Sept 2022	274.46	281.25	272.95	279.94	279.94	79,652,100
27 Sept 2022	277.81	280.21	272.11	274.48	274.48	69,780,100
26 Sept 2022	275.03	279.49	273.56	274.37	274.37	71,176,700
23 Sept 2022	277.55	277.85	272.02	275.51	275.51	74,815,200
22 Sept 2022	282.00	283.03	278.82	280.07	280.07	62,757,100
21 Sept 2022	289.59	293.95	283.42	283.56	283.56	82,931,000
20 Sept 2022	288.49	291.07	286.38	288.73	288.73	51,271,100
19 Sept 2022	286.10	291.21	286.04	291.05	291.05	52,613,800
16 Sept 2022	287.72	289.72	285.62	289.32	289.32	79,920,400
15 Sept 2022	294.07	296.53	289.46	291.10	291.10	65,299,400
14 Sept 2022	294.87	296.93	293.06	296.03	296.03	54,907,200
13 Sept 2022	301.80	303.02	292.79	293.70	293.70	79,562,200
12 Sept 2022	308.50	311.08	308.18	310.74	310.74	45,905,700
09 Sept 2022	302.83	307.60	300.52	307.09	307.09	56,125,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,346.88+19.77(+0.07%)

HANG SENG22,072.18+229.85(+1.05%)

CRUDE OIL76.47-2.40(-3.04%)

GOLD FUTURES1,939.00-6.30(-0.32%)

DOW33,737.78-348.26(-1.02%)

BTC-GBP18,717.22-173.80(-0.92%)

Bank of England set to raise base rates to 4%

Invesco QQQ Trust (QQQ)

NIKKEI 225
27,346.88
+19.77(+0.07%)

HANG SENG
22,072.18
+229.85(+1.05%)

CRUDE OIL
76.47
-2.40(-3.04%)

GOLD FUTURES
1,939.00
-6.30(-0.32%)

DOW
33,737.78
-348.26(-1.02%)

BTC-GBP
18,717.22
-173.80(-0.92%)