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 (%)
Jun 30, 2010 43.23 43.67 42.64 42.71 101,229,960 -0.66(-1.52%)
Jun 29, 2010 44.42 44.46 43.07 43.37 136,325,712 -1.90(-4.20%)
Jun 25, 2010 45.51 45.66 44.95 45.27 89,040,240 -0.08(-0.18%)
Jun 24, 2010 45.84 45.99 45.20 45.35 114,646,936 -0.70(-1.52%)
Jun 23, 2010 46.29 46.47 45.69 46.05 92,072,112 -0.19(-0.41%)
Jun 22, 2010 46.79 47.14 46.15 46.24 94,470,336 -0.36(-0.77%)
Jun 21, 2010 47.60 47.68 46.33 46.60 95,456,552 -0.40(-0.85%)
Jun 18, 2010 47.06 47.34 46.86 47.00 75,921,360 -0.05(-0.11%)
Jun 17, 2010 47.16 47.18 46.64 47.05 77,094,080 +0.15(+0.32%)
Jun 16, 2010 46.58 47.14 46.50 46.90 78,354,048 +0.19(+0.41%)
Jun 15, 2010 45.71 46.77 45.45 46.71 76,255,200 +1.22(+2.68%)
Jun 14, 2010 45.91 46.24 45.41 45.49 68,019,784 -0.01(-0.02%)
Jun 11, 2010 44.63 45.54 44.61 45.50 74,299,416 +0.43(+0.95%)
Jun 10, 2010 44.39 45.12 44.24 45.07 76,750,448 +1.25(+2.85%)
Jun 09, 2010 44.48 44.91 43.69 43.82 101,950,664 -0.37(-0.84%)
Jun 08, 2010 44.37 44.48 43.59 44.19 133,946,312 -0.08(-0.18%)
Jun 07, 2010 45.34 45.46 44.22 44.27 88,186,960 -0.82(-1.82%)
Jun 04, 2010 45.71 46.29 44.94 45.09 112,849,840 -1.60(-3.42%)
Jun 03, 2010 46.36 46.77 46.08 46.69 98,896,280 +0.44(+0.95%)
Jun 02, 2010 45.45 46.28 45.13 46.25 97,213,736 +1.07(+2.37%)
Jun 01, 2010 45.45 46.25 45.13 45.18 104,198,800 -0.42(-0.92%)
May 28, 2010 45.87 45.99 45.20 45.60 128,535,256 -0.27(-0.59%)
May 27, 2010 45.22 45.89 45.09 45.87 110,663,496 +1.67(+3.78%)
May 26, 2010 44.93 45.57 44.12 44.20 140,117,792 -0.50(-1.12%)
May 25, 2010 43.67 44.76 43.23 44.70 155,495,824 +0.04(+0.09%)
May 24, 2010 44.81 45.33 44.64 44.66 113,277,008 -0.18(-0.40%)
May 21, 2010 43.64 45.64 43.49 44.84 190,607,488 +0.49(+1.10%)
May 20, 2010 44.39 45.28 44.25 44.35 188,601,152 -1.71(-3.71%)
May 19, 2010 46.26 46.63 45.55 46.06 158,978,208 -0.37(-0.80%)
May 18, 2010 47.47 47.58 46.22 46.43 152,989,408 -0.65(-1.38%)
May 17, 2010 47.04 47.27 46.07 47.08 120,911,936 +0.15(+0.32%)
May 14, 2010 47.49 47.52 46.38 46.93 147,386,016 -0.92(-1.92%)
May 13, 2010 48.43 48.79 47.73 47.85 102,792,656 -0.77(-1.58%)
May 12, 2010 47.98 48.66 47.90 48.62 85,325,280 +0.90(+1.89%)
May 11, 2010 48.21 48.39 47.20 47.72 113,030,008 -0.05(-0.10%)
May 10, 2010 47.44 47.80 47.31 47.77 135,981,344 +2.36(+5.20%)
May 07, 2010 46.22 46.80 44.28 45.41 288,200,352 -1.16(-2.49%)
May 06, 2010 47.85 48.32 41.55 46.57 274,186,752 -1.61(-3.34%)
May 05, 2010 48.00 48.50 47.64 48.18 128,505,424 -0.25(-0.52%)
May 04, 2010 49.31 49.32 48.08 48.43 141,066,240 -1.50(-3.00%)
May 03, 2010 49.43 50.17 49.43 49.93 74,158,800 +0.69(+1.41%)
Apr 30, 2010 50.21 50.29 49.20 49.24 110,896,904 -0.99(-1.98%)
Apr 29, 2010 49.61 50.33 49.61 50.23 84,142,368 +0.86(+1.74%)
Apr 28, 2010 49.60 49.63 48.98 49.37 130,053,344 +0.03(+0.06%)
Apr 27, 2010 50.22 50.43 49.21 49.34 112,538,512 -1.07(-2.12%)
Apr 26, 2010 50.53 50.65 50.30 50.41 67,339,128 -0.11(-0.22%)
Apr 23, 2010 50.29 50.57 50.09 50.52 77,205,136 +0.21(+0.42%)
Apr 22, 2010 49.57 50.36 49.26 50.31 110,396,840 +0.28(+0.56%)
Apr 21, 2010 50.09 50.19 49.73 50.03 74,707,456 +0.28(+0.56%)
Apr 20, 2010 49.76 49.88 49.43 49.75 69,422,952 +0.25(+0.51%)
Apr 19, 2010 49.36 49.66 48.90 49.50 98,210,848 -0.03(-0.06%)
Apr 16, 2010 49.95 50.12 49.20 49.53 127,387,936 -0.60(-1.20%)
Apr 15, 2010 49.88 50.19 49.87 50.13 72,214,112 +0.22(+0.44%)
Apr 14, 2010 49.57 49.92 49.50 49.91 68,934,056 +0.59(+1.20%)
Apr 13, 2010 49.02 49.35 48.86 49.32 59,102,836 +0.25(+0.51%)
Apr 12, 2010 49.05 49.20 48.94 49.07 44,223,980 +0.04(+0.08%)
Apr 09, 2010 48.77 49.05 48.63 49.03 54,227,220 +0.29(+0.59%)
Apr 08, 2010 48.51 48.82 48.24 48.74 68,314,272 +0.11(+0.23%)
Apr 07, 2010 48.69 48.87 48.37 48.63 77,118,448 -0.12(-0.25%)
Apr 06, 2010 48.49 48.90 48.39 48.75 54,040,956 +0.14(+0.29%)
Apr 05, 2010 48.26 48.72 48.14 48.61 56,196,808 +0.45(+0.93%)
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.