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 (%)
Apr 30, 2009 34.37 34.90 34.04 34.28 144,076,464 +0.34(+1.00%)
Apr 29, 2009 33.75 34.40 33.64 33.94 141,287,520 +0.46(+1.37%)
Apr 28, 2009 33.52 33.91 33.36 33.48 108,886,384 -0.25(-0.74%)
Apr 27, 2009 33.42 34.06 33.35 33.73 120,644,400 +0.04(+0.12%)
Apr 24, 2009 33.35 33.93 33.07 33.69 141,169,936 +0.58(+1.75%)
Apr 23, 2009 33.01 33.14 32.49 33.11 181,666,560 +0.32(+0.98%)
Apr 22, 2009 32.50 33.53 32.39 32.79 164,915,712 +0.10(+0.31%)
Apr 21, 2009 32.09 32.74 32.08 32.69 145,466,096 +0.45(+1.40%)
Apr 20, 2009 32.70 32.82 32.06 32.24 122,794,768 -1.07(-3.21%)
Apr 17, 2009 33.16 33.50 32.93 33.31 129,835,392 +0.07(+0.21%)
Apr 16, 2009 32.83 33.43 32.51 33.24 171,063,952 +0.84(+2.59%)
Apr 15, 2009 32.24 32.43 31.85 32.40 124,758,392 -0.09(-0.28%)
Apr 14, 2009 32.69 32.88 32.27 32.49 123,922,488 -0.40(-1.22%)
Apr 13, 2009 32.80 33.07 32.53 32.89 119,242,056 -0.05(-0.15%)
Apr 09, 2009 32.53 33.01 32.43 32.94 131,871,448 +0.99(+3.10%)
Apr 08, 2009 31.72 32.15 31.49 31.95 126,051,544 +0.53(+1.69%)
Apr 07, 2009 31.90 31.92 31.21 31.42 147,407,392 -0.85(-2.63%)
Apr 06, 2009 31.97 32.33 31.65 32.27 160,356,304 -0.08(-0.25%)
Apr 03, 2009 32.05 32.40 31.83 32.35 134,577,248 +0.59(+1.86%)
Apr 02, 2009 31.34 32.27 31.23 31.76 212,129,856 +0.99(+3.22%)
Apr 01, 2009 29.94 30.88 29.79 30.77 137,855,504 +0.45(+1.48%)
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%)
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.