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 (%)
May 29, 2015 110.64 110.79 109.79 110.05 30,382,988 -0.66(-0.60%)
May 28, 2015 110.75 111.01 110.37 110.71 17,299,462 -0.25(-0.23%)
May 27, 2015 109.53 111.08 109.29 110.96 30,560,420 +1.76(+1.61%)
May 26, 2015 110.23 110.37 108.76 109.20 25,482,916 -1.27(-1.15%)
May 22, 2015 110.45 110.47 110.47 110.47 13,543,800 -0.11(-0.10%)
May 21, 2015 109.82 110.73 109.66 110.58 16,728,769 +0.57(+0.52%)
May 20, 2015 110.02 110.67 109.42 110.01 21,107,112 +0.07(+0.06%)
May 19, 2015 110.18 110.35 109.76 109.94 14,210,731 -0.12(-0.11%)
May 18, 2015 109.40 110.28 109.32 110.06 17,614,636 +0.48(+0.44%)
May 15, 2015 109.86 109.95 109.31 109.58 23,937,442 +0.00(+0.00%)
May 14, 2015 108.88 109.67 108.48 109.58 23,897,688 +1.58(+1.46%)
May 13, 2015 108.25 108.81 107.84 108.00 20,733,916 +0.22(+0.20%)
May 12, 2015 107.63 108.33 106.80 107.78 33,657,456 -0.49(-0.45%)
May 11, 2015 108.76 108.98 108.19 108.27 19,671,156 -0.42(-0.39%)
May 08, 2015 108.46 108.92 108.30 108.69 33,023,336 +1.34(+1.25%)
May 07, 2015 106.68 107.65 106.60 107.35 29,331,512 +0.64(+0.60%)
May 06, 2015 107.64 107.92 106.00 106.71 42,664,260 -0.74(-0.69%)
May 05, 2015 108.80 109.00 107.40 107.45 47,779,472 -1.78(-1.63%)
May 04, 2015 109.40 109.91 109.17 109.23 23,504,508 +0.18(+0.17%)
May 01, 2015 108.05 109.12 108.03 109.05 32,874,308 +1.42(+1.32%)
Apr 30, 2015 108.73 109.17 107.06 107.63 44,035,204 -1.72(-1.57%)
Apr 29, 2015 109.43 110.07 108.75 109.35 34,013,688 -0.69(-0.63%)
Apr 28, 2015 110.34 110.55 109.11 110.04 36,847,232 -0.22(-0.20%)
Apr 27, 2015 110.95 111.16 110.02 110.26 31,084,856 -0.28(-0.25%)
Apr 24, 2015 110.21 110.69 110.03 110.54 32,508,128 +1.48(+1.36%)
Apr 23, 2015 108.28 109.55 108.26 109.06 29,456,440 +0.41(+0.38%)
Apr 22, 2015 108.34 108.83 107.64 108.65 21,420,932 +0.59(+0.55%)
Apr 21, 2015 107.60 108.41 107.93 108.06 22,731,816 +0.46(+0.43%)
Apr 20, 2015 106.54 107.79 106.50 107.60 28,937,020 +1.59(+1.50%)
Apr 17, 2015 106.66 106.95 105.55 106.01 46,513,964 -1.68(-1.56%)
Apr 16, 2015 107.55 107.88 107.40 107.69 16,192,519 -0.15(-0.14%)
Apr 15, 2015 107.45 108.07 107.32 107.84 21,116,876 +0.67(+0.63%)
Apr 14, 2015 107.37 107.68 106.56 107.17 23,751,392 -0.31(-0.29%)
Apr 13, 2015 107.83 108.38 107.36 107.48 17,726,508 -0.27(-0.25%)
Apr 10, 2015 107.27 107.76 107.03 107.75 17,164,344 +0.44(+0.41%)
Apr 09, 2015 106.59 107.35 106.23 107.31 23,113,088 +0.67(+0.63%)
Apr 08, 2015 105.84 106.79 105.83 106.64 25,862,888 +0.84(+0.79%)
Apr 07, 2015 105.92 106.70 105.80 105.80 19,368,372 -0.18(-0.17%)
Apr 06, 2015 104.50 106.27 104.34 105.98 24,449,018 +0.86(+0.82%)
Apr 02, 2015 105.15 105.12 105.12 105.12 19,164,200 +0.07(+0.07%)
Apr 01, 2015 105.60 105.62 104.37 105.05 32,964,762 -0.55(-0.52%)
Mar 31, 2015 106.43 106.65 105.57 105.60 30,467,696 -1.13(-1.06%)
Mar 30, 2015 106.16 106.82 106.16 106.73 30,568,316 +1.21(+1.15%)
Mar 27, 2015 105.08 105.77 104.92 105.52 33,878,384 +0.42(+0.40%)
Mar 26, 2015 104.59 105.70 104.24 105.10 47,844,400 -0.36(-0.34%)
Mar 25, 2015 108.10 108.20 105.42 105.46 41,574,308 -2.47(-2.29%)
Mar 24, 2015 108.31 108.81 107.91 107.93 22,434,940 -0.39(-0.36%)
Mar 23, 2015 108.47 108.77 108.28 108.32 17,264,016 -0.21(-0.19%)
Mar 20, 2015 108.72 109.07 108.51 108.53 31,761,404 +0.45(+0.42%)
Mar 19, 2015 108.03 108.38 107.87 108.08 31,307,124 +0.16(+0.15%)
Mar 18, 2015 106.58 108.41 106.03 107.92 40,611,604 +1.05(+0.98%)
Mar 17, 2015 106.41 107.04 106.16 106.87 19,594,230 +0.17(+0.16%)
Mar 16, 2015 105.73 106.73 105.62 106.70 25,669,180 +1.36(+1.29%)
Mar 13, 2015 105.70 106.12 104.69 105.34 42,021,104 -0.46(-0.43%)
Mar 12, 2015 105.03 105.92 104.96 105.80 21,460,752 +0.69(+0.66%)
Mar 11, 2015 105.88 106.01 105.07 105.11 23,742,002 -0.61(-0.58%)
Mar 10, 2015 106.95 106.98 105.72 105.72 34,208,616 -2.00(-1.86%)
Mar 09, 2015 107.63 107.99 107.19 107.72 26,223,472 +0.31(+0.29%)
Mar 06, 2015 108.50 108.71 107.14 107.41 30,990,366 -1.23(-1.13%)
Mar 05, 2015 108.73 108.97 108.19 108.64 15,373,479 +0.19(+0.18%)
Mar 04, 2015 108.51 108.67 107.92 108.45 20,989,480 -0.42(-0.39%)
Mar 03, 2015 109.06 109.16 108.35 108.87 20,778,124 -0.51(-0.47%)
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.