Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares QQQ (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 54.60 54.62 54.21 54.46 38,565,924 -0.20(-0.37%)
Dec 30, 2010 54.79 54.80 54.55 54.66 27,553,220 -0.13(-0.24%)
Dec 29, 2010 54.82 54.90 54.73 54.79 24,023,744 +0.12(+0.22%)
Dec 28, 2010 54.88 54.92 54.55 54.67 24,160,500 -0.10(-0.18%)
Dec 27, 2010 54.62 54.86 54.21 54.77 29,216,728 +0.03(+0.05%)
Dec 23, 2010 54.78 54.87 54.61 54.74 21,668,244 -0.14(-0.26%)
Dec 22, 2010 54.86 54.96 54.79 54.88 35,756,224 -0.01(-0.01%)
Dec 21, 2010 54.76 54.89 54.62 54.89 35,724,464 +0.33(+0.60%)
Dec 20, 2010 54.59 54.76 54.16 54.56 48,138,064 +0.04(+0.07%)
Dec 17, 2010 54.54 54.68 54.41 54.52 36,849,556 -0.06(-0.11%)
Dec 16, 2010 54.21 54.66 54.06 54.58 65,485,180 +0.42(+0.78%)
Dec 15, 2010 54.37 54.70 54.03 54.16 76,879,304 -0.24(-0.43%)
Dec 14, 2010 54.42 54.62 54.23 54.40 69,906,200 +0.10(+0.17%)
Dec 13, 2010 54.71 54.74 54.27 54.30 53,110,152 -0.20(-0.36%)
Dec 10, 2010 54.29 54.55 54.09 54.49 44,696,152 +0.36(+0.67%)
Dec 09, 2010 54.41 54.44 53.95 54.13 51,584,032 +0.05(+0.10%)
Dec 08, 2010 54.02 54.15 53.69 54.08 47,976,192 +0.20(+0.37%)
Dec 07, 2010 54.49 54.52 53.82 53.88 58,998,912 +0.04(+0.07%)
Dec 06, 2010 53.86 53.95 53.68 53.84 39,206,060 -0.02(-0.05%)
Dec 03, 2010 53.50 53.94 53.50 53.87 38,014,164 +0.14(+0.26%)
Dec 02, 2010 53.27 53.81 53.21 53.73 56,858,476 +0.54(+1.02%)
Dec 01, 2010 52.87 53.46 52.84 53.19 81,699,296 +1.10(+2.12%)
Nov 30, 2010 52.18 52.74 51.88 52.09 118,809,904 -0.64(-1.22%)
Nov 29, 2010 52.70 52.90 52.10 52.73 89,224,640 -0.04(-0.08%)
Nov 26, 2010 52.80 53.13 52.67 52.77 23,640,288 -0.35(-0.66%)
Nov 24, 2010 52.58 53.12 53.12 53.12 53,455,536 +1.05(+2.02%)
Nov 23, 2010 52.39 52.45 51.77 52.07 76,818,224 -0.84(-1.59%)
Nov 22, 2010 52.25 52.91 52.17 52.91 69,837,904 +0.44(+0.84%)
Nov 19, 2010 52.34 52.59 52.14 52.47 54,512,708 +0.04(+0.08%)
Nov 18, 2010 52.15 52.79 52.13 52.43 71,402,416 +0.83(+1.61%)
Nov 17, 2010 51.49 51.87 51.35 51.60 77,742,344 +0.15(+0.29%)
Nov 16, 2010 51.93 52.25 50.85 51.45 101,038,536 -0.86(-1.65%)
Nov 15, 2010 52.78 52.88 52.29 52.31 56,465,872 -0.20(-0.37%)
Nov 12, 2010 53.10 53.37 52.11 52.51 99,164,256 -0.88(-1.64%)
Nov 11, 2010 52.90 53.48 52.66 53.38 85,066,064 -0.33(-0.61%)
Nov 10, 2010 53.53 53.77 53.10 53.72 83,270,312 +0.27(+0.50%)
Nov 09, 2010 53.97 54.04 53.21 53.45 66,898,720 -0.29(-0.54%)
Nov 08, 2010 53.57 53.83 53.45 53.74 39,553,880 +0.07(+0.13%)
Nov 05, 2010 53.70 53.81 53.51 53.67 77,937,072 +0.00(+0.00%)
Nov 04, 2010 53.63 53.86 53.50 53.67 84,146,352 +0.65(+1.23%)
Nov 03, 2010 52.84 53.04 52.36 53.02 126,110,696 +0.24(+0.45%)
Nov 02, 2010 52.66 52.93 52.58 52.78 47,982,152 +0.56(+1.07%)
Nov 01, 2010 52.38 52.75 51.98 52.22 60,531,324 +0.04(+0.08%)
Oct 29, 2010 52.29 52.49 52.17 52.18 46,668,688 -0.12(-0.23%)
Oct 28, 2010 52.42 52.45 51.84 52.30 61,110,508 +0.11(+0.21%)
Oct 27, 2010 51.77 52.23 51.66 52.19 57,415,324 +0.30(+0.58%)
Oct 25, 2010 51.85 52.23 51.85 51.89 51,357,440 +0.25(+0.48%)
Oct 22, 2010 51.30 51.69 51.21 51.64 47,409,144 +0.35(+0.68%)
Oct 21, 2010 51.51 51.71 50.79 51.29 85,837,456 +0.10(+0.20%)
Oct 20, 2010 50.96 51.57 50.87 51.19 80,823,616 +0.37(+0.73%)
Oct 19, 2010 50.81 51.30 50.42 50.82 105,661,600 -0.48(-0.94%)
Oct 18, 2010 51.52 51.72 51.30 51.30 72,429,432 -0.19(-0.37%)
Oct 15, 2010 51.04 51.50 50.63 51.49 104,653,952 +1.07(+2.12%)
Oct 14, 2010 50.54 50.64 50.17 50.42 68,379,792 -0.10(-0.20%)
Oct 13, 2010 50.40 50.75 50.28 50.52 71,076,752 +0.41(+0.82%)
Oct 12, 2010 49.69 50.21 49.26 50.11 88,511,280 +0.34(+0.68%)
Oct 11, 2010 49.78 50.02 49.62 49.77 46,849,708 +0.02(+0.04%)
Oct 08, 2010 49.45 49.87 49.08 49.75 83,223,824 +0.34(+0.69%)
Oct 07, 2010 49.52 49.54 49.00 49.41 75,656,776 +0.18(+0.37%)
Oct 06, 2010 49.59 49.71 48.91 49.23 81,687,424 -0.43(-0.87%)
Oct 05, 2010 49.03 49.76 49.00 49.66 98,713,032 +1.18(+2.43%)
Oct 04, 2010 48.86 49.05 48.20 48.48 71,251,704 -0.53(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.