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 (%)
Sep 29, 2017 144.70 145.56 144.32 145.45 43,102,368 +1.04(+0.72%)
Sep 28, 2017 144.14 144.56 143.78 144.41 24,145,134 -0.05(-0.03%)
Sep 27, 2017 145.00 143.57 144.46 33,239,408 +1.29(+0.90%)
Sep 26, 2017 143.51 143.80 142.67 143.17 29,625,314 +0.37(+0.26%)
Sep 25, 2017 143.75 143.83 142.10 142.80 54,917,668 -1.52(-1.05%)
Sep 22, 2017 144.00 144.53 143.85 144.32 21,702,400 -0.14(-0.10%)
Sep 21, 2017 145.25 145.26 143.95 144.46 28,832,912 -0.89(-0.61%)
Sep 20, 2017 145.75 145.91 144.23 145.35 34,225,128 -0.45(-0.31%)
Sep 19, 2017 145.81 146.01 145.31 145.80 20,857,732 +0.25(+0.17%)
Sep 18, 2017 145.88 146.37 145.11 145.55 24,854,224 -0.51(-0.35%)
Sep 15, 2017 145.56 146.59 145.29 146.06 46,422,400 +0.50(+0.34%)
Sep 14, 2017 145.85 146.29 145.47 145.56 35,243,804 -0.86(-0.59%)
Sep 13, 2017 145.95 146.44 145.74 146.42 28,446,964 +0.20(+0.14%)
Sep 12, 2017 146.25 146.41 145.53 146.22 30,249,812 +0.35(+0.24%)
Sep 11, 2017 145.30 146.11 145.30 145.87 27,116,270 +1.66(+1.15%)
Sep 08, 2017 145.28 145.34 144.06 144.21 27,890,116 -1.26(-0.87%)
Sep 07, 2017 145.40 145.84 144.94 145.47 22,711,332 +0.34(+0.23%)
Sep 06, 2017 145.06 145.46 144.08 145.13 30,708,064 +0.44(+0.30%)
Sep 05, 2017 145.55 145.88 143.60 144.69 44,794,300 -1.31(-0.90%)
Sep 01, 2017 146.36 146.59 145.61 146.00 22,293,552 -0.20(-0.14%)
Aug 31, 2017 145.03 146.21 144.98 146.20 38,465,072 +1.55(+1.07%)
Aug 30, 2017 143.11 144.89 143.00 144.65 33,605,340 +1.68(+1.18%)
Aug 29, 2017 141.18 143.21 141.06 142.97 24,470,066 +0.56(+0.39%)
Aug 28, 2017 142.41 142.74 141.95 142.41 15,318,502 +0.44(+0.31%)
Aug 25, 2017 142.80 143.18 141.78 141.97 26,380,436 -0.30(-0.21%)
Aug 24, 2017 143.03 143.17 141.47 142.27 38,157,848 -0.42(-0.29%)
Aug 23, 2017 142.50 143.01 142.38 142.69 25,676,464 -0.51(-0.36%)
Aug 22, 2017 141.80 143.35 141.76 143.20 36,289,328 +2.15(+1.52%)
Aug 21, 2017 141.23 141.53 140.18 141.05 37,106,604 -0.18(-0.13%)
Aug 18, 2017 141.43 142.20 140.65 141.23 60,751,940 -0.10(-0.07%)
Aug 17, 2017 143.73 143.94 141.33 141.33 70,175,712 -2.95(-2.04%)
Aug 16, 2017 144.37 144.96 143.80 144.28 31,896,056 +0.25(+0.17%)
Aug 15, 2017 144.22 144.30 143.64 144.03 25,503,908 +0.10(+0.07%)
Aug 14, 2017 143.23 144.15 143.19 143.93 34,150,768 +1.83(+1.29%)
Aug 11, 2017 141.24 142.41 140.91 142.10 45,862,488 +1.07(+0.76%)
Aug 10, 2017 143.33 143.40 140.89 141.03 63,310,152 -3.09(-2.14%)
Aug 09, 2017 143.14 144.19 142.79 144.12 36,163,264 -0.19(-0.13%)
Aug 08, 2017 144.27 145.45 143.90 144.31 30,726,020 -0.25(-0.17%)
Aug 07, 2017 143.89 144.56 143.78 144.56 17,933,372 +0.91(+0.63%)
Aug 04, 2017 143.65 143.97 143.15 143.65 29,472,908 +0.26(+0.18%)
Aug 03, 2017 144.17 144.17 143.13 143.39 27,098,448 -0.56(-0.39%)
Aug 02, 2017 144.45 144.52 142.61 143.95 41,763,600 +0.39(+0.27%)
Aug 01, 2017 143.70 143.76 143.12 143.56 20,142,050 +0.33(+0.23%)
Jul 31, 2017 144.22 144.43 142.92 143.23 33,834,508 -0.61(-0.42%)
Jul 28, 2017 143.14 144.07 142.87 143.84 38,013,176 -0.12(-0.08%)
Jul 27, 2017 145.86 145.96 142.30 143.96 80,654,984 -0.91(-0.63%)
Jul 26, 2017 144.74 144.95 144.53 144.87 18,597,880 +0.47(+0.33%)
Jul 25, 2017 144.74 144.40 28,117,982 -0.37(-0.26%)
Jul 24, 2017 144.07 144.87 143.98 144.77 26,702,068 +0.66(+0.46%)
Jul 21, 2017 143.62 144.11 143.35 144.11 39,697,096 -0.06(-0.04%)
Jul 20, 2017 144.31 144.44 143.56 144.17 36,130,608 +0.19(+0.13%)
Jul 19, 2017 143.53 144.19 143.50 143.98 33,749,476 +0.84(+0.59%)
Jul 18, 2017 142.06 143.17 141.64 143.14 25,737,630 +0.95(+0.67%)
Jul 17, 2017 142.25 142.69 141.92 142.19 25,337,856 +0.07(+0.05%)
Jul 14, 2017 142.27 141.19 142.12 34,544,848 +1.11(+0.79%)
Jul 13, 2017 140.85 141.35 140.60 141.01 31,060,592 +0.31(+0.22%)
Jul 12, 2017 140.21 140.86 139.96 140.70 36,011,352 +1.65(+1.19%)
Jul 11, 2017 138.44 139.22 137.94 139.05 31,516,580 +0.39(+0.28%)
Jul 10, 2017 137.84 138.99 137.50 138.66 24,847,350 +0.90(+0.65%)
Jul 07, 2017 136.74 138.13 136.74 137.76 36,970,400 +1.47(+1.08%)
Jul 06, 2017 136.47 137.06 135.88 136.29 48,417,044 -1.24(-0.90%)
Jul 05, 2017 136.57 137.90 136.18 137.53 42,110,960 +1.34(+0.98%)
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.