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 (%)
Mar 31, 2009 30.31 30.95 30.27 30.32 150,151,520 +0.26(+0.86%)
Mar 30, 2009 30.29 30.32 29.62 30.06 162,782,112 -1.35(-4.30%)
Mar 26, 2009 30.88 31.46 30.42 31.41 182,349,728 +0.94(+3.09%)
Mar 25, 2009 30.58 31.05 29.66 30.47 190,550,576 +0.14(+0.46%)
Mar 24, 2009 30.65 30.88 30.31 30.33 118,757,560 -0.57(-1.84%)
Mar 23, 2009 30.15 30.94 29.20 30.90 179,488,944 +1.72(+5.89%)
Mar 20, 2009 29.66 30.03 28.98 29.18 149,437,360 -0.50(-1.68%)
Mar 19, 2009 30.12 30.13 29.46 29.68 146,752,368 -0.02(-0.07%)
Mar 18, 2009 29.23 30.20 29.08 29.70 208,040,848 +0.37(+1.26%)
Mar 17, 2009 28.41 29.33 28.30 29.33 169,786,272 +1.07(+3.79%)
Mar 16, 2009 28.90 28.98 28.19 28.26 190,270,208 -0.48(-1.67%)
Mar 13, 2009 28.68 28.84 28.32 28.74 156,783,504 +0.07(+0.24%)
Mar 12, 2009 27.72 28.76 27.44 28.67 184,421,472 +0.92(+3.32%)
Mar 11, 2009 27.63 27.99 27.26 27.75 173,098,880 +0.42(+1.54%)
Mar 10, 2009 26.26 27.39 26.16 27.33 174,982,720 +1.59(+6.18%)
Mar 09, 2009 26.05 26.81 25.63 25.74 181,098,704 -0.56(-2.13%)
Mar 06, 2009 26.63 26.81 25.71 26.30 218,421,536 -0.21(-0.79%)
Mar 05, 2009 27.03 27.24 26.42 26.51 199,514,448 -0.82(-3.00%)
Mar 04, 2009 27.01 27.71 26.92 27.33 164,813,280 +0.69(+2.59%)
Mar 02, 2009 27.12 27.51 26.47 26.64 188,094,128 -0.89(-3.23%)
Feb 27, 2009 27.49 27.98 27.39 27.53 204,492,544 -0.30(-1.08%)
Feb 26, 2009 28.78 28.95 27.70 27.83 211,162,032 -0.76(-2.66%)
Feb 25, 2009 28.62 29.17 28.14 28.59 220,095,376 -0.19(-0.66%)
Feb 24, 2009 28.00 28.98 27.96 28.78 181,288,816 +0.92(+3.30%)
Feb 23, 2009 29.03 29.05 27.73 27.86 169,364,016 -1.01(-3.50%)
Feb 20, 2009 28.46 29.15 28.39 28.87 210,752,400 +0.08(+0.28%)
Feb 19, 2009 29.43 29.61 28.72 28.79 155,286,896 -0.45(-1.54%)
Feb 18, 2009 29.41 29.67 28.87 29.24 161,106,320 +0.02(+0.07%)
Feb 17, 2009 29.47 29.67 29.06 29.22 157,746,352 -1.21(-3.98%)
Feb 13, 2009 30.46 30.78 30.29 30.43 145,060,592 -0.14(-0.46%)
Feb 12, 2009 29.73 30.61 29.64 30.57 201,049,136 +0.37(+1.23%)
Feb 11, 2009 30.34 30.53 29.73 30.20 169,117,232 -0.14(-0.46%)
Feb 10, 2009 31.30 31.68 30.10 30.34 232,694,608 -1.16(-3.68%)
Feb 09, 2009 31.39 31.67 31.19 31.50 98,725,288 +0.13(+0.41%)
Feb 06, 2009 30.71 31.51 30.58 31.37 164,509,616 +0.80(+2.62%)
Feb 05, 2009 29.47 30.77 29.46 30.57 217,449,712 +0.66(+2.21%)
Feb 04, 2009 29.93 30.87 29.79 29.91 175,555,680 +0.04(+0.13%)
Feb 03, 2009 29.46 30.43 29.03 29.87 120,541,176 +0.46(+1.56%)
Feb 02, 2009 28.77 29.61 28.74 29.41 126,790,008 +0.35(+1.20%)
Jan 30, 2009 29.82 29.93 28.94 29.06 140,355,216 -0.52(-1.76%)
Jan 29, 2009 29.97 30.40 29.48 29.58 130,731,800 -0.77(-2.54%)
Jan 28, 2009 29.83 30.65 29.81 30.35 139,729,056 +1.03(+3.51%)
Jan 27, 2009 29.14 29.57 29.12 29.32 110,591,200 +0.21(+0.72%)
Jan 26, 2009 28.96 29.59 28.75 29.11 140,400,608 +0.21(+0.73%)
Jan 23, 2009 28.31 29.35 28.14 28.90 170,164,096 +0.14(+0.49%)
Jan 22, 2009 28.52 29.23 28.26 28.76 200,411,104 -0.39(-1.34%)
Jan 21, 2009 28.43 29.19 28.10 29.15 149,179,968 +1.19(+4.26%)
Jan 20, 2009 29.29 29.43 27.96 27.96 135,099,200 -1.46(-4.96%)
Jan 16, 2009 29.53 29.60 28.70 29.42 175,490,352 +0.32(+1.10%)
Jan 15, 2009 28.55 29.34 28.07 29.10 192,705,376 +0.47(+1.64%)
Jan 14, 2009 29.17 29.28 28.47 28.63 136,357,824 -0.90(-3.05%)
Jan 13, 2009 29.52 29.98 29.18 29.53 186,250,512 +0.01(+0.03%)
Jan 12, 2009 30.12 30.15 29.20 29.52 102,725,992 -0.55(-1.83%)
Jan 09, 2009 30.79 30.79 29.92 30.07 117,168,320 -0.69(-2.24%)
Jan 08, 2009 30.34 30.80 30.08 30.76 131,844,856 +0.32(+1.05%)
Jan 07, 2009 30.81 30.90 30.19 30.44 133,879,752 -0.89(-2.84%)
Jan 06, 2009 31.28 31.63 31.11 31.33 136,791,696 +0.31(+1.00%)
Jan 05, 2009 30.82 31.33 30.59 31.02 91,752,152 -0.01(-0.03%)
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.