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 29, 2017 155.76 155.76 155.76 0 -0.97(-0.62%)
Dec 28, 2017 157.05 157.06 156.54 156.73 25,376,226 +0.19(+0.12%)
Dec 27, 2017 156.52 156.96 156.42 156.54 22,381,684 +0.02(+0.01%)
Dec 26, 2017 156.53 156.72 155.95 156.52 21,900,016 -0.85(-0.54%)
Dec 22, 2017 157.31 157.43 156.95 157.37 23,330,440 -0.18(-0.11%)
Dec 21, 2017 157.73 158.25 157.37 157.55 18,634,644 +0.02(+0.01%)
Dec 20, 2017 158.25 158.28 156.91 157.53 38,538,340 -0.17(-0.11%)
Dec 19, 2017 158.34 158.50 157.26 157.70 31,401,140 -0.94(-0.59%)
Dec 18, 2017 158.29 158.77 158.07 158.64 26,832,260 +0.99(+0.63%)
Dec 15, 2017 156.49 157.82 156.23 157.65 49,816,152 +1.77(+1.14%)
Dec 14, 2017 156.28 156.66 155.71 155.88 24,581,348 -0.11(-0.07%)
Dec 13, 2017 156.28 156.49 155.76 155.99 24,399,054 +0.30(+0.19%)
Dec 12, 2017 155.81 156.15 155.36 155.69 20,301,446 -0.21(-0.13%)
Dec 11, 2017 154.76 155.95 154.76 155.90 20,771,340 +1.20(+0.78%)
Dec 08, 2017 155.10 155.53 154.46 154.70 28,081,666 +0.68(+0.44%)
Dec 07, 2017 153.49 154.46 153.33 154.02 32,602,220 +0.52(+0.34%)
Dec 06, 2017 152.26 153.74 152.06 153.50 28,581,044 +0.69(+0.45%)
Dec 05, 2017 152.64 154.55 152.10 152.81 40,578,792 +0.10(+0.07%)
Dec 04, 2017 155.47 155.62 152.56 152.71 51,292,240 -1.78(-1.15%)
Dec 01, 2017 154.19 155.24 153.71 154.49 59,015,828 -0.66(-0.43%)
Nov 30, 2017 154.46 155.45 154.15 155.15 56,555,440 +1.29(+0.84%)
Nov 29, 2017 156.45 156.45 153.12 153.86 71,951,792 -2.73(-1.74%)
Nov 28, 2017 156.52 156.69 155.70 156.59 25,187,168 +0.40(+0.26%)
Nov 27, 2017 156.20 156.56 155.83 156.19 22,625,772 -0.07(-0.04%)
Nov 24, 2017 155.86 156.31 155.76 156.26 8,280,586 +0.57(+0.37%)
Nov 22, 2017 155.63 155.84 155.34 155.69 17,299,040 +0.19(+0.12%)
Nov 21, 2017 154.56 155.57 154.49 155.50 20,129,716 +1.67(+1.09%)
Nov 20, 2017 154.08 154.20 153.61 153.83 21,132,740 -0.12(-0.08%)
Nov 17, 2017 154.58 154.69 153.80 153.95 28,725,800 -0.59(-0.38%)
Nov 16, 2017 153.38 154.89 153.33 154.54 34,772,440 +1.95(+1.28%)
Nov 15, 2017 152.61 153.00 151.78 152.59 24,777,776 -0.72(-0.47%)
Nov 14, 2017 153.31 153.50 152.57 153.31 25,139,512 -0.56(-0.36%)
Nov 13, 2017 153.12 154.07 153.10 153.87 12,476,308 +0.19(+0.12%)
Nov 10, 2017 153.36 153.80 153.06 153.68 20,150,762 -0.01(-0.01%)
Nov 09, 2017 153.26 153.77 152.11 153.69 40,572,456 -0.81(-0.52%)
Nov 08, 2017 153.81 154.54 153.62 154.50 17,331,456 +0.62(+0.40%)
Nov 07, 2017 153.67 154.08 153.34 153.88 21,317,604 +0.09(+0.06%)
Nov 06, 2017 153.13 153.85 153.10 153.79 28,690,292 +0.52(+0.34%)
Nov 03, 2017 152.39 153.29 151.84 153.27 26,199,248 +1.46(+0.96%)
Nov 02, 2017 151.92 151.99 150.77 151.81 30,999,712 -0.29(-0.19%)
Nov 01, 2017 152.75 152.83 151.50 152.10 29,470,536 -0.05(-0.03%)
Oct 31, 2017 152.04 152.37 151.63 152.15 26,310,560 +0.57(+0.38%)
Oct 30, 2017 151.08 152.19 150.99 151.58 31,721,178 +0.34(+0.22%)
Oct 27, 2017 149.33 151.52 149.20 151.24 60,165,128 +4.28(+2.91%)
Oct 26, 2017 147.36 147.71 146.92 146.96 28,207,836 -0.47(-0.32%)
Oct 25, 2017 147.70 148.18 146.33 147.43 36,151,568 -0.56(-0.38%)
Oct 24, 2017 148.00 148.30 147.44 147.99 20,285,368 +0.25(+0.17%)
Oct 23, 2017 149.01 149.03 147.53 147.74 29,272,046 -0.97(-0.65%)
Oct 20, 2017 148.91 149.04 148.53 148.71 30,173,268 +0.40(+0.27%)
Oct 19, 2017 148.02 148.33 147.27 148.31 27,673,548 -0.55(-0.37%)
Oct 18, 2017 149.21 149.21 148.64 148.86 17,180,538 -0.18(-0.12%)
Oct 17, 2017 148.79 149.06 148.57 149.04 13,131,430 +0.19(+0.13%)
Oct 16, 2017 148.70 148.89 148.39 148.85 21,805,724 +0.51(+0.34%)
Oct 13, 2017 148.40 148.51 147.78 148.34 18,409,888 +0.57(+0.39%)
Oct 12, 2017 147.84 148.35 147.62 147.77 14,504,212 -0.27(-0.18%)
Oct 11, 2017 147.53 148.07 147.34 148.04 12,421,322 +0.44(+0.30%)
Oct 10, 2017 147.98 148.14 146.95 147.60 19,196,320 +0.11(+0.07%)
Oct 09, 2017 147.86 148.00 147.30 147.49 13,698,683 -0.17(-0.12%)
Oct 06, 2017 146.97 147.66 146.96 147.66 23,561,068 +0.20(+0.14%)
Oct 05, 2017 146.54 147.54 146.41 147.46 31,556,664 +1.43(+0.98%)
Oct 04, 2017 145.60 146.34 145.47 146.03 26,376,914 +0.14(+0.10%)
Oct 03, 2017 145.74 146.06 145.45 145.89 19,698,652 +0.31(+0.21%)
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.