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 27, 2013 78.74 79.21 78.59 79.07 0 -0.10(-0.13%)
Sep 26, 2013 78.87 79.36 78.85 79.17 20,989,316 +0.61(+0.78%)
Sep 25, 2013 78.88 79.00 78.40 78.56 22,365,456 -0.27(-0.34%)
Sep 24, 2013 79.00 79.25 78.57 78.83 20,926,364 +0.00(+0.00%)
Sep 23, 2013 79.34 79.41 78.45 78.83 30,166,440 -0.16(-0.20%)
Sep 20, 2013 79.47 79.54 78.95 78.98 0 -0.52(-0.65%)
Sep 19, 2013 79.54 79.69 79.36 79.50 26,216,922 +0.19(+0.24%)
Sep 18, 2013 78.49 79.47 78.33 79.31 31,064,322 +0.94(+1.20%)
Sep 17, 2013 77.99 78.47 77.98 78.37 26,876,360 +0.52(+0.67%)
Sep 16, 2013 78.67 78.72 77.67 77.85 25,772,950 -0.21(-0.27%)
Sep 13, 2013 78.11 78.14 77.64 78.06 0 +0.05(+0.06%)
Sep 12, 2013 78.06 78.25 77.85 78.01 18,162,356 -0.05(-0.06%)
Sep 11, 2013 77.69 78.11 77.59 78.06 27,855,620 -0.15(-0.19%)
Sep 10, 2013 78.27 78.32 77.92 78.21 24,434,908 +0.38(+0.49%)
Sep 09, 2013 77.23 77.96 77.23 77.83 25,096,618 +0.90(+1.17%)
Sep 06, 2013 77.09 77.34 76.05 76.93 0 +0.09(+0.12%)
Sep 05, 2013 76.75 77.05 76.73 76.84 17,798,092 +0.13(+0.17%)
Sep 04, 2013 76.14 76.84 75.93 76.71 27,084,280 +0.81(+1.07%)
Sep 03, 2013 76.10 76.44 75.54 75.90 27,132,764 +0.43(+0.57%)
Aug 30, 2013 76.04 76.04 75.20 75.47 0 -0.49(-0.65%)
Aug 29, 2013 75.40 76.34 75.30 75.96 27,072,058 +0.53(+0.70%)
Aug 28, 2013 75.08 75.75 75.05 75.43 20,359,392 +0.29(+0.39%)
Aug 27, 2013 75.82 76.18 74.96 75.14 40,027,024 -1.57(-2.05%)
Aug 26, 2013 76.72 77.28 76.55 76.71 26,085,352 +0.04(+0.05%)
Aug 23, 2013 76.73 76.77 76.40 76.67 0 +0.51(+0.67%)
Aug 22, 2013 75.73 76.21 75.71 76.16 17,233,100 +0.74(+0.98%)
Aug 21, 2013 75.46 76.09 75.14 75.42 30,618,408 -0.26(-0.34%)
Aug 20, 2013 75.49 76.03 75.43 75.68 18,826,652 +0.33(+0.44%)
Aug 19, 2013 75.50 76.13 75.33 75.35 29,500,732 -0.14(-0.18%)
Aug 16, 2013 75.54 75.87 75.35 75.48 0 -0.03(-0.03%)
Aug 15, 2013 75.98 75.99 75.29 75.51 37,851,768 -1.30(-1.69%)
Aug 14, 2013 77.07 77.18 76.70 76.81 28,531,684 -0.29(-0.38%)
Aug 13, 2013 76.77 77.27 76.22 77.10 23,673,228 +0.43(+0.56%)
Aug 12, 2013 76.20 76.81 76.19 76.67 19,985,312 +0.18(+0.24%)
Aug 09, 2013 76.70 76.94 76.27 76.49 18,569,820 -0.31(-0.40%)
Aug 08, 2013 76.84 76.98 76.30 76.80 19,922,186 +0.38(+0.50%)
Aug 07, 2013 76.36 76.57 75.87 76.42 19,187,412 -0.14(-0.18%)
Aug 06, 2013 76.92 76.99 76.25 76.56 23,673,252 -0.46(-0.60%)
Aug 05, 2013 76.89 77.08 76.78 77.02 15,435,351 +0.05(+0.06%)
Aug 02, 2013 76.56 76.99 76.38 76.97 18,105,230 +0.43(+0.56%)
Aug 01, 2013 76.30 76.65 76.21 76.54 16,859,618 +0.77(+1.02%)
Jul 31, 2013 75.77 76.21 75.63 75.77 24,990,796 +0.14(+0.19%)
Jul 30, 2013 75.50 75.95 75.35 75.63 24,083,882 +0.40(+0.53%)
Jul 29, 2013 75.22 75.54 75.03 75.23 0 -0.14(-0.19%)
Jul 26, 2013 74.67 75.38 74.55 75.37 0 +0.40(+0.53%)
Jul 25, 2013 74.89 75.06 74.46 74.97 23,162,128 +0.47(+0.63%)
Jul 24, 2013 74.99 75.02 74.33 74.50 24,395,556 +0.24(+0.32%)
Jul 23, 2013 74.95 74.96 74.20 74.26 24,738,928 -0.55(-0.74%)
Jul 22, 2013 74.79 74.89 74.58 74.81 21,121,704 +0.22(+0.29%)
Jul 19, 2013 74.72 74.74 74.37 74.59 37,734,064 -0.78(-1.03%)
Jul 18, 2013 75.54 75.74 75.25 75.37 36,097,000 -0.12(-0.16%)
Jul 17, 2013 75.60 75.71 75.35 75.49 24,605,640 +0.12(+0.16%)
Jul 16, 2013 75.54 75.59 75.18 75.37 31,735,248 -0.10(-0.13%)
Jul 15, 2013 75.36 75.52 75.17 75.47 19,783,390 +0.17(+0.23%)
Jul 12, 2013 75.02 75.35 74.82 75.30 0 +0.33(+0.44%)
Jul 11, 2013 74.29 75.03 74.25 74.97 47,767,696 +1.46(+1.99%)
Jul 10, 2013 73.00 73.62 72.98 73.51 25,596,986 +0.42(+0.57%)
Jul 09, 2013 72.98 73.25 72.65 73.09 26,108,562 +0.44(+0.61%)
Jul 08, 2013 72.94 72.99 72.38 72.65 20,558,496 +0.07(+0.10%)
Jul 05, 2013 72.45 72.61 71.86 72.58 0 +0.55(+0.76%)
Jul 03, 2013 71.48 72.37 71.42 72.03 0 +0.29(+0.41%)
Jul 02, 2013 71.68 72.18 71.35 71.74 23,067,794 +0.03(+0.04%)
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.