Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 326.50 | 0.30 | 0.09% | 326.60 | 330.90 | 324.60 | 332 |
| Nov 29 2024 | 326.20 | -2.10 | -0.64% | 328.50 | 329.30 | 326.20 | 16 |
| Nov 28 2024 | 328.30 | 3.60 | 1.11% | 328.00 | 328.40 | 325.00 | 53 |
| Nov 27 2024 | 324.70 | -8.70 | -2.61% | 330.80 | 331.90 | 324.40 | 197 |
| Nov 26 2024 | 333.40 | 7.20 | 2.21% | 325.40 | 333.80 | 325.40 | 141 |
| Nov 25 2024 | 326.20 | -1.30 | -0.40% | 330.20 | 331.00 | 323.70 | 169 |
| Nov 22 2024 | 327.50 | 2.10 | 0.65% | 326.50 | 329.50 | 325.60 | 326 |
| Nov 21 2024 | 325.40 | 13.00 | 4.16% | 316.50 | 326.10 | 314.60 | 248 |
| Nov 20 2024 | 312.40 | 0.40 | 0.13% | 315.20 | 317.00 | 312.40 | 107 |
| Nov 19 2024 | 312.00 | 1.80 | 0.58% | 312.30 | 312.90 | 308.60 | 257 |
| Nov 18 2024 | 310.20 | 4.60 | 1.51% | 305.50 | 312.60 | 304.30 | 126 |
| Nov 15 2024 | 305.60 | -1.80 | -0.59% | 306.60 | 307.90 | 303.50 | 85 |
| Nov 14 2024 | 307.40 | -3.40 | -1.09% | 311.50 | 312.80 | 307.40 | 217 |
| Nov 13 2024 | 310.80 | 1.80 | 0.58% | 305.80 | 315.10 | 305.80 | 186 |
| Nov 12 2024 | 309.00 | -1.50 | -0.48% | 311.50 | 311.50 | 305.70 | 197 |
| Nov 11 2024 | 310.50 | 0.80 | 0.26% | 310.70 | 314.30 | 307.00 | 409 |
| Nov 08 2024 | 309.70 | 13.80 | 4.66% | 299.10 | 309.70 | 297.20 | 263 |
| Nov 07 2024 | 295.90 | 7.00 | 2.42% | 290.70 | 296.50 | 288.00 | 483 |
| Nov 06 2024 | 288.90 | -0.10 | -0.03% | 293.90 | 300.30 | 280.40 | 220 |
| Nov 05 2024 | 289.00 | 8.80 | 3.14% | 279.50 | 289.00 | 275.00 | 357 |
| Nov 04 2024 | 280.20 | 0.30 | 0.11% | 276.20 | 282.30 | 275.80 | 186 |
| Nov 01 2024 | 279.90 | 3.40 | 1.23% | 278.50 | 283.50 | 278.50 | 119 |
| Oct 31 2024 | 276.50 | -10.30 | -3.59% | 280.00 | 281.20 | 272.10 | 463 |
| Oct 30 2024 | 286.80 | -2.50 | -0.86% | 286.90 | 289.60 | 286.80 | 46 |
| Oct 29 2024 | 289.30 | 0.00 | 0.00% | 288.30 | 289.80 | 288.10 | 153 |
| Oct 28 2024 | 289.30 | 4.10 | 1.44% | 284.70 | 289.30 | 284.70 | 50 |
| Oct 25 2024 | 285.20 | -2.00 | -0.70% | 284.80 | 288.20 | 284.20 | 75 |
| Oct 24 2024 | 287.20 | 1.40 | 0.49% | 282.90 | 287.50 | 282.50 | 105 |
| Oct 23 2024 | 285.80 | -4.60 | -1.58% | 290.20 | 292.00 | 283.90 | 387 |
| Oct 22 2024 | 290.40 | -3.40 | -1.16% | 291.60 | 294.10 | 287.10 | 99 |
| Oct 21 2024 | 293.80 | 7.70 | 2.69% | 290.60 | 293.80 | 286.90 | 142 |
| Oct 18 2024 | 286.10 | -3.40 | -1.17% | 290.50 | 291.60 | 286.10 | 133 |
| Oct 17 2024 | 289.50 | 1.10 | 0.38% | 290.70 | 292.30 | 289.50 | 203 |
| Oct 16 2024 | 288.40 | 6.70 | 2.38% | 280.10 | 288.40 | 280.10 | 276 |
| Oct 15 2024 | 281.70 | -3.80 | -1.33% | 287.30 | 287.30 | 278.40 | 89 |
| Oct 14 2024 | 285.50 | 2.80 | 0.99% | 286.00 | 286.60 | 282.00 | 899 |
| Oct 11 2024 | 282.70 | 4.90 | 1.76% | 281.80 | 282.70 | 281.10 | 42 |
| Oct 10 2024 | 277.80 | -2.70 | -0.96% | 282.20 | 284.10 | 277.80 | 256 |
| Oct 09 2024 | 280.50 | -1.00 | -0.36% | 282.30 | 282.80 | 280.10 | 93 |
| Oct 08 2024 | 281.50 | 2.10 | 0.75% | 278.40 | 282.50 | 278.40 | 67 |
| Oct 07 2024 | 279.40 | 1.40 | 0.50% | 279.30 | 280.60 | 276.30 | 129 |
| Oct 04 2024 | 278.00 | 9.00 | 3.35% | 272.20 | 279.30 | 271.10 | 381 |
| Oct 03 2024 | 269.00 | -1.10 | -0.41% | 271.10 | 271.40 | 269.00 | 457 |
| Oct 02 2024 | 270.10 | 2.10 | 0.78% | 267.80 | 270.40 | 265.00 | 61 |
| Oct 01 2024 | 268.00 | 2.20 | 0.83% | 268.80 | 269.40 | 267.10 | 165 |
| Sep 30 2024 | 265.80 | 0.10 | 0.04% | 266.80 | 266.80 | 264.30 | 77 |
| Sep 27 2024 | 265.70 | -1.10 | -0.41% | 265.00 | 267.70 | 265.00 | 147 |
| Sep 26 2024 | 266.80 | -3.10 | -1.15% | 270.90 | 274.00 | 264.90 | 47 |
| Sep 25 2024 | 269.90 | 2.50 | 0.93% | 267.20 | 270.90 | 265.00 | 114 |
| Sep 24 2024 | 267.40 | 0.00 | 0.00% | 267.90 | 269.20 | 265.00 | 92 |
| Sep 23 2024 | 267.40 | 6.60 | 2.53% | 259.60 | 268.10 | 259.60 | 276 |
| Sep 20 2024 | 260.80 | 2.00 | 0.77% | 260.40 | 262.50 | 258.70 | 555 |
| Sep 19 2024 | 258.80 | 11.30 | 4.57% | 247.10 | 258.80 | 247.10 | 217 |
| Sep 18 2024 | 247.50 | 2.00 | 0.81% | 245.10 | 247.50 | 245.10 | 95 |
| Sep 17 2024 | 245.50 | 1.00 | 0.41% | 242.70 | 247.00 | 242.70 | 45 |
| Sep 16 2024 | 244.50 | -1.90 | -0.77% | 243.60 | 244.60 | 240.90 | 98 |
| Sep 13 2024 | 246.40 | 3.00 | 1.23% | 243.70 | 246.40 | 243.70 | 48 |
| Sep 12 2024 | 243.40 | 5.10 | 2.14% | 239.90 | 243.40 | 239.90 | 347 |
| Sep 11 2024 | 238.30 | 10.90 | 4.79% | 224.60 | 238.30 | 224.60 | 37 |
| Sep 10 2024 | 227.40 | 0.00 | 0.00% | 227.40 | 227.40 | 227.40 | 0.00 |
| Sep 09 2024 | 227.40 | 3.70 | 1.65% | 225.00 | 229.40 | 224.60 | 70 |
| Sep 06 2024 | 223.70 | -1.70 | -0.75% | 224.80 | 224.80 | 223.30 | 102 |
| Sep 05 2024 | 225.40 | -5.50 | -2.38% | 231.60 | 232.00 | 225.40 | 76 |
| Sep 04 2024 | 230.90 | -2.00 | -0.86% | 231.20 | 233.60 | 230.90 | 77 |
