Australia markets open in 1 hour 11 minutes

Invesco QQQ Trust (QQQ.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
7,252.42-65.58 (-0.90%)
At close: 01:59PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20247,100.007,252.427,100.007,252.427,252.426,770
30 Apr 20247,367.007,367.007,312.357,318.007,318.00496
29 Apr 20247,382.007,382.007,352.007,352.007,352.002,103
26 Apr 20247,377.007,408.507,377.007,395.677,395.673,782
25 Apr 20247,243.597,298.527,234.957,298.007,298.0013,567
24 Apr 20247,300.007,320.007,257.327,289.917,289.913,080
23 Apr 20247,200.007,237.997,197.197,215.007,215.006,152
22 Apr 20247,183.787,204.387,106.477,178.237,178.234,862
19 Apr 20247,277.577,277.577,074.737,074.737,074.732,597
18 Apr 20247,205.007,298.727,205.007,240.007,240.004,863
17 Apr 20247,308.457,308.457,232.787,232.787,232.781,417
16 Apr 20247,303.177,361.557,303.177,361.557,361.5520,665
15 Apr 20247,300.007,330.717,206.037,208.457,208.455,330
12 Apr 20247,353.747,366.077,277.307,293.007,293.0023,251
11 Apr 20247,223.807,335.007,222.647,335.007,335.007,708
10 Apr 20247,206.127,216.827,181.007,211.707,211.7015,629
09 Apr 20247,228.177,248.187,180.007,244.007,244.002,867
08 Apr 20247,200.007,235.987,185.007,212.677,212.67892
05 Apr 20247,213.067,298.007,198.637,249.807,249.803,580
04 Apr 20247,377.347,388.557,235.007,236.837,236.831,397
03 Apr 20247,284.537,356.007,284.537,304.707,304.702,843
02 Apr 20247,339.007,339.007,269.677,312.947,312.942,176
01 Apr 20247,353.007,410.007,353.007,398.697,398.692,493
27 Mar 20247,350.007,350.007,318.007,349.667,349.661,068
26 Mar 20247,459.007,475.997,399.007,406.657,406.652,171
25 Mar 20247,420.007,445.777,420.007,440.427,440.426,861
22 Mar 20247,431.537,491.017,431.207,480.007,480.0026,812
21 Mar 20247,500.007,527.007,467.577,474.887,474.883,246
20 Mar 20247,385.667,409.407,330.467,409.407,409.403,596
19 Mar 20247,280.007,384.927,280.007,384.857,384.853,208
15 Mar 20247,290.007,290.007,235.017,249.337,249.332,033
14 Mar 20247,341.497,360.967,297.007,306.007,306.00863
13 Mar 20247,391.007,391.777,341.497,341.497,341.49707
12 Mar 20247,442.947,460.007,410.587,459.157,459.151,966
11 Mar 20247,331.777,361.007,329.007,350.717,350.71391,737
08 Mar 20247,513.717,513.717,392.847,404.637,404.63974
07 Mar 20247,488.397,532.007,484.067,512.007,512.008,507
06 Mar 20247,415.007,453.507,379.007,401.797,401.792,814
05 Mar 20247,500.007,500.007,356.797,388.707,388.7014,810
04 Mar 20247,600.007,600.007,534.007,534.007,534.001,733
01 Mar 20247,509.557,591.017,506.207,580.997,580.997,229
29 Feb 20247,483.007,483.007,430.007,480.007,480.006,456
28 Feb 20247,435.937,463.367,431.007,437.637,437.633,432
27 Feb 20247,438.007,471.007,438.007,471.007,471.0018,487
26 Feb 20247,493.417,503.357,468.007,468.007,468.001,663
23 Feb 20247,518.007,538.747,474.287,474.287,474.28477
22 Feb 20247,450.007,511.007,450.007,502.527,502.521,407
21 Feb 20247,245.937,245.937,195.187,204.007,204.009,242
20 Feb 20247,313.007,313.007,231.007,282.357,282.356,984
19 Feb 20247,346.007,400.007,346.007,400.007,400.0085
16 Feb 20247,351.007,410.087,339.037,349.007,349.001,278
15 Feb 20247,401.007,420.007,367.487,405.007,405.002,149
14 Feb 20247,381.007,400.007,350.007,400.007,400.001,296
13 Feb 20247,400.007,408.707,334.007,334.007,334.003,229
12 Feb 20247,466.807,495.557,435.007,435.007,435.003,434
09 Feb 20247,426.767,479.297,426.767,466.807,466.801,922
08 Feb 20247,383.507,429.177,383.507,420.047,420.04678,977
07 Feb 20247,320.007,384.997,320.007,376.557,376.558,951
06 Feb 20247,245.007,326.977,244.897,277.957,277.951,359
02 Feb 20247,299.977,379.997,256.007,361.007,361.001,917
01 Feb 20247,200.007,213.007,174.007,213.007,213.001,115
31 Jan 20247,223.617,249.137,184.917,190.837,190.835,060
30 Jan 20247,363.207,363.207,291.477,296.587,296.586,669
29 Jan 20247,277.007,368.007,277.007,368.007,368.0010,056
26 Jan 20247,282.007,305.287,261.667,277.007,277.00802
25 Jan 20247,347.227,387.717,321.007,325.007,325.004,441
24 Jan 20247,333.787,370.007,332.537,338.007,338.001,534
23 Jan 20247,301.417,337.007,295.387,326.077,326.073,288
22 Jan 20247,215.007,258.687,215.007,243.397,243.392,834
19 Jan 20247,124.317,200.007,121.077,197.937,197.932,330
18 Jan 20247,075.257,101.007,042.737,101.007,101.0013,114
17 Jan 20247,050.007,050.006,979.007,007.007,007.001,526
16 Jan 20246,975.007,046.596,975.007,044.007,044.002,686
15 Jan 20246,893.006,950.006,893.006,950.006,950.0037
12 Jan 20246,947.166,947.166,879.026,893.006,893.00762
11 Jan 20246,945.006,945.006,874.996,935.006,935.001,883
10 Jan 20246,908.576,955.006,900.336,948.256,948.256,307
09 Jan 20246,820.006,890.156,820.006,872.276,872.27642
08 Jan 20246,738.276,800.006,738.276,796.006,796.00517
05 Jan 20246,739.006,739.006,686.486,690.446,690.44731
04 Jan 20246,774.566,795.366,765.946,773.366,773.361,761
03 Jan 20246,880.006,880.006,760.966,774.566,774.56398
02 Jan 20246,856.006,880.796,830.356,830.356,830.351,677
29 Dec 20236,951.506,957.436,901.006,953.116,953.112,842
28 Dec 20236,970.406,990.086,947.766,976.136,976.139,922
27 Dec 20236,978.006,978.006,947.756,947.756,947.754,663
26 Dec 20236,954.896,980.006,953.176,980.006,980.007,711
22 Dec 20236,940.306,954.996,925.006,940.346,940.344,896
21 Dec 20236,934.616,950.006,915.086,949.176,949.17847
20 Dec 20236,982.426,999.566,920.006,920.006,920.002,659
19 Dec 20236,991.876,991.876,956.186,982.756,982.754,406
18 Dec 20236,990.887,017.346,987.116,999.506,999.5029,441
15 Dec 20236,981.866,993.106,954.456,978.886,978.881,932
14 Dec 20236,970.007,049.996,901.186,923.496,923.496,145
13 Dec 20236,895.006,984.156,895.006,949.846,949.848,925
11 Dec 20236,812.006,894.996,812.006,878.416,878.411,509
08 Dec 20236,762.006,809.916,760.816,800.016,800.01577
07 Dec 20236,655.006,852.676,655.006,816.206,816.2011,592
06 Dec 20236,713.006,713.006,656.496,660.916,660.9115,290
05 Dec 20236,725.646,782.236,719.186,719.186,719.184,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...