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 (%)
Feb 28, 2013 67.50 67.74 67.09 67.10 28,498,800 -0.14(-0.21%)
Feb 27, 2013 66.57 67.65 66.47 67.24 36,312,348 +0.68(+1.02%)
Feb 26, 2013 66.42 66.68 65.96 66.56 42,072,840 -0.58(-0.86%)
Feb 22, 2013 66.84 67.15 66.59 67.14 21,969,534 +0.67(+1.01%)
Feb 21, 2013 66.96 67.01 66.23 66.47 45,768,976 -0.72(-1.07%)
Feb 20, 2013 68.24 68.25 67.18 67.19 38,185,748 -1.05(-1.54%)
Feb 19, 2013 67.89 68.26 67.86 68.24 23,425,656 +0.49(+0.72%)
Feb 15, 2013 67.95 68.11 67.56 67.75 25,334,048 -0.20(-0.29%)
Feb 14, 2013 67.64 68.05 67.62 67.95 24,478,724 -0.02(-0.03%)
Feb 13, 2013 67.93 68.23 67.77 67.97 23,494,470 +0.24(+0.35%)
Feb 12, 2013 67.92 68.05 67.66 67.73 22,057,218 -0.28(-0.41%)
Feb 11, 2013 68.02 68.06 67.78 68.01 17,576,248 +0.02(+0.03%)
Feb 08, 2013 67.64 68.13 67.63 67.99 39,845,724 +0.69(+1.03%)
Feb 07, 2013 67.33 67.37 66.56 67.30 46,001,380 +0.06(+0.09%)
Feb 06, 2013 67.22 67.55 67.04 67.24 43,592,624 +0.76(+1.14%)
Feb 04, 2013 67.25 67.46 66.46 66.48 48,443,260 -1.18(-1.74%)
Feb 01, 2013 67.34 67.78 67.07 67.66 53,124,520 +0.79(+1.18%)
Jan 31, 2013 66.99 67.35 66.81 66.87 34,847,920 -0.15(-0.22%)
Jan 30, 2013 67.28 67.48 66.87 67.02 34,390,880 -0.14(-0.21%)
Jan 29, 2013 67.06 67.31 66.63 67.16 35,529,160 +0.01(+0.01%)
Jan 28, 2013 67.01 67.38 66.93 67.15 32,925,900 +0.15(+0.22%)
Jan 25, 2013 66.89 67.19 66.74 67.00 39,248,728 +0.34(+0.51%)
Jan 24, 2013 66.69 67.28 66.56 66.66 42,595,776 -0.93(-1.38%)
Jan 23, 2013 67.56 67.79 67.46 67.59 31,518,446 +0.41(+0.61%)
Jan 22, 2013 67.15 67.23 66.73 67.18 32,103,946 +0.11(+0.16%)
Jan 18, 2013 67.01 67.14 66.77 67.07 31,991,952 -0.15(-0.22%)
Jan 17, 2013 67.18 67.48 67.06 67.22 32,024,138 +0.32(+0.48%)
Jan 16, 2013 66.75 67.13 66.60 66.90 33,822,280 +0.27(+0.41%)
Jan 15, 2013 66.63 66.73 66.36 66.63 31,390,026 -0.33(-0.49%)
Jan 14, 2013 66.90 67.15 66.67 66.96 36,768,136 -0.30(-0.45%)
Jan 11, 2013 67.14 67.29 67.00 67.26 21,157,644 +0.09(+0.13%)
Jan 10, 2013 67.21 67.27 66.55 67.17 37,525,912 +0.40(+0.60%)
Jan 09, 2013 66.62 66.95 66.55 66.77 25,600,030 +0.25(+0.38%)
Jan 08, 2013 66.64 66.81 66.17 66.52 28,734,840 -0.13(-0.20%)
Jan 07, 2013 66.46 66.76 66.25 66.65 26,753,340 +0.02(+0.03%)
Jan 04, 2013 66.87 66.88 66.47 66.63 33,973,328 -0.22(-0.33%)
Jan 03, 2013 67.20 67.34 66.65 66.85 47,351,256 -0.35(-0.52%)
Jan 02, 2013 66.82 67.23 66.48 67.20 70,617,880 +2.21(+3.40%)
Dec 31, 2012 63.68 65.25 63.58 64.99 56,732,640 +1.21(+1.90%)
Dec 28, 2012 63.93 64.43 63.75 63.78 33,082,054 -0.62(-0.96%)
Dec 27, 2012 64.56 64.64 63.60 64.40 52,927,972 -0.10(-0.16%)
Dec 26, 2012 65.08 65.18 64.29 64.50 21,751,204 -0.57(-0.88%)
Dec 24, 2012 65.06 65.14 64.92 65.07 11,418,232 -0.13(-0.20%)
Dec 21, 2012 64.89 65.28 64.60 65.20 51,144,552 -1.06(-1.60%)
Dec 20, 2012 66.38 66.41 65.93 66.26 40,724,944 -0.00(-0.00%)
Dec 19, 2012 66.72 66.76 66.22 66.26 34,803,896 -0.29(-0.43%)
Dec 18, 2012 65.85 66.65 65.70 66.55 55,572,220 +1.00(+1.52%)
Dec 17, 2012 64.73 65.57 64.66 65.55 42,279,240 +0.86(+1.33%)
Dec 14, 2012 64.90 65.08 64.47 64.69 39,630,252 -0.62(-0.95%)
Dec 13, 2012 65.71 66.16 65.03 65.31 45,434,744 -0.52(-0.79%)
Dec 12, 2012 66.29 66.32 65.65 65.83 45,895,432 -0.14(-0.21%)
Dec 11, 2012 65.58 66.34 65.52 65.97 40,739,936 +0.85(+1.31%)
Dec 10, 2012 64.75 65.45 64.75 65.12 33,113,222 +0.19(+0.29%)
Dec 07, 2012 65.65 65.71 64.71 64.93 30,092,666 -0.39(-0.60%)
Dec 06, 2012 64.71 65.48 64.53 65.32 47,512,256 +0.42(+0.64%)
Dec 05, 2012 65.53 65.54 64.55 64.90 54,024,312 -0.73(-1.11%)
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.