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 30, 2003 33.14 32.96 32.36 32.42 118,981,504 -0.72(-2.17%)
Sep 29, 2003 32.58 33.17 32.45 33.14 96,577,200 +0.56(+1.72%)
Sep 26, 2003 32.89 33.17 32.52 32.58 106,553,000 -0.21(-0.64%)
Sep 25, 2003 33.30 33.98 30.09 32.79 114,004,096 -0.51(-1.53%)
Sep 24, 2003 34.52 43.80 33.26 33.30 109,514,600 -1.22(-3.53%)
Sep 23, 2003 33.92 34.56 33.91 34.52 77,807,296 +0.60(+1.77%)
Sep 22, 2003 34.58 34.20 33.77 33.92 97,453,104 -0.66(-1.91%)
Sep 19, 2003 34.79 34.86 34.36 34.58 69,717,504 -0.20(-0.58%)
Sep 18, 2003 34.26 34.86 34.00 34.78 91,422,096 +0.52(+1.52%)
Sep 17, 2003 34.33 34.50 34.03 34.26 79,602,200 -0.14(-0.41%)
Sep 16, 2003 33.49 34.43 33.52 34.40 86,995,800 +0.91(+2.72%)
Sep 15, 2003 33.84 33.91 33.44 33.49 54,636,200 -0.33(-0.98%)
Sep 12, 2003 33.34 33.84 33.05 33.82 105,044,800 +0.18(+0.54%)
Sep 11, 2003 33.28 33.78 33.01 33.64 96,980,000 +0.37(+1.11%)
Sep 10, 2003 33.75 33.89 33.11 33.27 111,723,904 -0.82(-2.41%)
Sep 09, 2003 34.33 34.39 33.92 34.09 88,038,200 -0.41(-1.19%)
Sep 08, 2003 34.00 34.53 33.95 34.50 69,380,400 +0.56(+1.65%)
Sep 05, 2003 33.97 34.34 33.67 33.94 91,005,200 -0.22(-0.64%)
Sep 04, 2003 33.83 34.22 33.70 34.16 63,961,000 +0.31(+0.92%)
Sep 03, 2003 34.10 34.20 33.65 33.85 85,268,304 -0.02(-0.06%)
Sep 02, 2003 33.49 33.89 33.13 33.87 80,528,800 +0.48(+1.44%)
Aug 29, 2003 33.04 33.46 32.98 33.39 53,204,200 +0.30(+0.91%)
Aug 28, 2003 32.94 33.12 32.52 33.09 55,370,100 +0.29(+0.88%)
Aug 27, 2003 32.49 32.83 32.37 32.80 47,288,200 +0.26(+0.80%)
Aug 26, 2003 32.28 32.59 31.81 32.54 79,925,000 +0.03(+0.09%)
Aug 25, 2003 32.36 32.57 32.21 32.51 43,091,600 +0.07(+0.22%)
Aug 22, 2003 33.26 33.37 32.33 32.44 93,040,800 -0.20(-0.61%)
Aug 21, 2003 32.59 32.82 32.27 32.64 77,278,000 +0.35(+1.08%)
Aug 20, 2003 32.10 32.52 32.02 32.29 58,294,700 -0.08(-0.25%)
Aug 19, 2003 32.11 32.38 31.85 32.37 68,429,104 +0.40(+1.25%)
Aug 18, 2003 31.31 32.01 31.05 31.97 67,539,600 +0.80(+2.57%)
Aug 15, 2003 31.00 31.29 30.93 31.17 28,136,100 +0.27(+0.87%)
Aug 14, 2003 30.88 31.19 30.67 30.90 51,230,800 +0.03(+0.10%)
Aug 13, 2003 30.98 31.07 30.65 30.87 58,075,100 +0.01(+0.03%)
Aug 12, 2003 30.51 30.90 30.33 30.86 59,793,000 +0.46(+1.51%)
Aug 11, 2003 30.08 30.60 30.03 30.40 63,748,500 +0.33(+1.10%)
Aug 08, 2003 30.43 30.55 29.93 30.07 66,711,600 -0.24(-0.79%)
Aug 07, 2003 30.22 30.51 30.02 30.31 67,371,600 +0.12(+0.40%)
Aug 06, 2003 30.36 30.77 30.10 30.19 96,864,600 -0.02(-0.07%)
Aug 05, 2003 31.41 31.48 30.05 30.21 111,220,800 -1.24(-3.94%)
Aug 04, 2003 31.42 31.92 30.84 31.45 96,441,800 -0.01(-0.03%)
Aug 01, 2003 31.69 31.79 31.30 31.46 73,148,200 -0.34(-1.07%)
Jul 31, 2003 31.79 32.33 31.52 31.80 85,739,504 +0.38(+1.21%)
Jul 30, 2003 31.71 31.74 31.33 31.42 56,663,000 -0.23(-0.73%)
Jul 29, 2003 31.93 32.02 31.23 31.65 80,631,800 -0.24(-0.75%)
Jul 28, 2003 31.86 31.99 31.60 31.89 56,222,300 +0.09(+0.28%)
Jul 25, 2003 31.13 31.84 30.77 31.80 83,086,600 +0.62(+1.99%)
Jul 24, 2003 31.85 32.02 31.08 31.18 83,637,800 -0.42(-1.33%)
Jul 23, 2003 31.39 31.64 30.99 31.60 69,215,600 +0.26(+0.83%)
Jul 22, 2003 31.11 31.50 30.86 31.34 91,654,800 +0.46(+1.49%)
Jul 21, 2003 31.24 31.30 30.61 30.88 112,035,504 -0.40(-1.28%)
Jul 18, 2003 31.40 31.96 30.92 31.28 80,597,200 +0.10(+0.32%)
Jul 17, 2003 31.67 31.84 31.04 31.18 110,515,504 -0.98(-3.05%)
Jul 16, 2003 32.46 32.50 31.73 32.16 81,729,504 -0.10(-0.31%)
Jul 15, 2003 32.53 32.65 31.94 32.26 76,339,000 +0.04(+0.12%)
Jul 14, 2003 32.34 32.75 32.07 32.22 84,579,200 +0.38(+1.19%)
Jul 11, 2003 31.65 31.99 31.61 31.84 67,727,504 +0.24(+0.76%)
Jul 10, 2003 31.85 31.99 31.33 31.60 103,231,504 -0.60(-1.86%)
Jul 09, 2003 32.18 32.49 31.93 32.20 89,874,600 -0.08(-0.25%)
Jul 08, 2003 31.78 32.31 31.62 32.28 82,338,200 +0.39(+1.22%)
Jul 07, 2003 30.97 31.90 30.96 31.89 88,766,200 +1.31(+4.28%)
Jul 03, 2003 30.70 31.84 30.47 30.58 50,050,800 -0.39(-1.26%)
Jul 02, 2003 30.41 30.99 30.38 30.97 81,954,600 +0.62(+2.04%)
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.