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 (%)
Mar 31, 2004 35.92 36.00 35.61 35.84 86,068,800 -0.07(-0.19%)
Mar 30, 2004 35.67 35.94 35.52 35.91 95,901,400 +0.12(+0.34%)
Mar 29, 2004 35.51 35.96 35.49 35.79 103,937,000 +0.57(+1.62%)
Mar 26, 2004 35.30 35.58 35.20 35.22 78,450,000 -0.12(-0.35%)
Mar 25, 2004 34.65 35.46 34.62 35.34 142,164,304 +0.92(+2.68%)
Mar 24, 2004 34.15 34.63 34.01 34.42 119,050,000 +0.39(+1.15%)
Mar 23, 2004 34.59 34.65 34.01 34.03 126,124,400 -0.28(-0.82%)
Mar 22, 2004 34.53 34.55 34.03 34.31 134,590,800 -0.44(-1.27%)
Mar 19, 2004 35.28 35.46 34.73 34.75 100,167,800 -0.59(-1.67%)
Mar 18, 2004 35.37 35.46 34.97 35.34 111,355,104 -0.16(-0.45%)
Mar 17, 2004 35.21 35.62 35.18 35.50 91,961,904 +0.55(+1.57%)
Mar 16, 2004 35.11 35.25 34.63 34.95 123,774,000 +0.06(+0.17%)
Mar 15, 2004 35.36 35.40 34.81 34.89 115,903,600 -0.62(-1.75%)
Mar 12, 2004 35.20 35.59 35.15 35.51 118,417,600 +0.64(+1.84%)
Mar 11, 2004 35.07 35.53 34.80 34.87 152,587,200 -0.32(-0.91%)
Mar 10, 2004 35.75 36.00 35.13 35.19 134,346,800 -0.47(-1.32%)
Mar 09, 2004 35.83 35.98 35.52 35.66 126,256,400 -0.11(-0.31%)
Mar 08, 2004 36.69 36.82 35.73 35.77 112,738,200 -0.86(-2.35%)
Mar 05, 2004 36.41 37.15 36.36 36.63 118,143,600 -0.13(-0.35%)
Mar 04, 2004 36.44 36.83 36.39 36.76 66,043,600 +0.34(+0.93%)
Mar 03, 2004 36.51 36.63 36.21 36.42 84,047,104 -0.20(-0.55%)
Mar 02, 2004 36.98 37.18 36.61 36.62 91,629,800 -0.43(-1.16%)
Mar 01, 2004 36.68 37.07 36.47 37.05 79,790,704 +0.48(+1.31%)
Feb 27, 2004 36.76 36.94 36.27 36.57 99,459,600 -0.10(-0.27%)
Feb 26, 2004 36.47 36.84 36.30 36.67 71,494,800 +0.09(+0.25%)
Feb 25, 2004 36.43 36.67 36.33 36.58 74,556,400 +0.22(+0.61%)
Feb 24, 2004 36.27 36.67 36.00 36.36 124,574,400 -0.09(-0.25%)
Feb 23, 2004 37.00 37.03 35.90 36.45 125,319,600 -0.41(-1.11%)
Feb 20, 2004 36.97 37.14 36.55 36.86 132,387,600 -0.12(-0.32%)
Feb 19, 2004 37.83 37.90 36.82 36.98 100,953,504 -0.57(-1.52%)
Feb 18, 2004 37.51 37.67 37.32 37.55 71,198,800 +0.11(+0.29%)
Feb 17, 2004 37.28 37.62 37.22 37.44 69,820,000 +0.50(+1.35%)
Feb 13, 2004 37.39 37.97 36.76 36.94 90,604,400 -0.31(-0.83%)
Feb 12, 2004 37.52 37.70 37.24 37.25 70,754,000 -0.33(-0.88%)
Feb 11, 2004 37.24 37.67 37.00 37.58 92,510,704 +0.40(+1.08%)
Feb 10, 2004 37.05 37.41 37.03 37.18 65,104,100 +0.06(+0.16%)
Feb 09, 2004 37.34 37.38 37.05 37.12 58,920,500 -0.01(-0.03%)
Feb 06, 2004 36.60 37.28 36.53 37.13 107,253,200 +0.66(+1.81%)
Feb 05, 2004 36.51 36.71 36.33 36.47 96,969,200 +0.14(+0.39%)
Feb 04, 2004 36.62 37.76 36.33 36.33 110,068,800 -0.60(-1.62%)
Feb 03, 2004 36.91 37.24 36.72 36.93 73,885,104 -0.04(-0.11%)
Feb 02, 2004 37.20 37.48 36.82 36.97 94,539,600 -0.10(-0.27%)
Jan 30, 2004 37.20 37.44 36.97 37.07 84,308,800 -0.17(-0.46%)
Jan 29, 2004 37.23 37.31 36.66 37.24 144,040,400 +0.14(+0.38%)
Jan 28, 2004 37.94 38.06 37.00 37.10 128,169,200 -0.64(-1.70%)
Jan 27, 2004 38.51 38.63 37.69 37.74 97,365,800 -0.85(-2.20%)
Jan 26, 2004 37.98 38.65 37.84 38.59 84,703,400 +0.58(+1.53%)
Jan 23, 2004 38.21 38.46 37.78 38.01 88,805,504 -0.14(-0.37%)
Jan 22, 2004 38.55 38.69 38.06 38.15 90,966,400 -0.23(-0.60%)
Jan 21, 2004 38.39 38.66 38.00 38.38 112,316,800 -0.16(-0.42%)
Jan 20, 2004 38.73 39.00 38.31 38.54 82,083,600 -0.03(-0.08%)
Jan 16, 2004 38.38 38.63 38.17 38.57 77,371,600 +0.39(+1.02%)
Jan 15, 2004 37.93 38.46 37.63 38.18 104,554,096 +0.10(+0.26%)
Jan 14, 2004 38.08 38.25 37.84 38.08 69,028,600 +0.13(+0.35%)
Jan 13, 2004 38.27 38.36 37.60 37.95 93,054,704 -0.38(-0.99%)
Jan 12, 2004 37.85 38.35 37.68 38.33 77,691,600 +0.60(+1.59%)
Jan 09, 2004 37.98 38.35 37.59 37.73 94,279,696 -0.25(-0.66%)
Jan 08, 2004 37.68 38.00 37.60 37.98 77,543,600 +0.30(+0.79%)
Jan 07, 2004 37.32 37.68 37.07 37.68 71,823,904 +0.34(+0.91%)
Jan 06, 2004 37.08 37.42 36.95 37.34 60,075,300 +0.25(+0.67%)
Jan 05, 2004 36.58 37.16 36.56 37.09 69,757,000 +0.73(+2.01%)
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.