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 (%)
Apr 28, 2006 42.00 42.22 41.78 41.85 88,883,200 -0.41(-0.97%)
Apr 27, 2006 41.67 42.49 41.50 42.26 174,111,680 +0.40(+0.96%)
Apr 26, 2006 41.87 42.06 41.70 41.86 82,560,976 -0.01(-0.02%)
Apr 25, 2006 42.08 42.10 41.65 41.87 77,660,784 -0.11(-0.26%)
Apr 24, 2006 41.96 42.07 41.72 41.98 78,556,472 -0.02(-0.05%)
Apr 21, 2006 42.67 42.86 41.82 42.00 130,185,792 -0.50(-1.18%)
Apr 20, 2006 42.62 42.82 42.38 42.50 81,410,744 -0.15(-0.35%)
Apr 19, 2006 42.54 42.65 42.30 42.65 79,074,776 +0.19(+0.45%)
Apr 18, 2006 41.78 42.56 41.77 42.46 124,305,080 +0.80(+1.92%)
Apr 17, 2006 42.04 42.21 41.39 41.66 104,072,192 -0.44(-1.05%)
Apr 13, 2006 41.90 42.33 41.79 42.10 63,478,904 +0.17(+0.41%)
Apr 12, 2006 41.92 42.08 41.80 41.93 58,865,696 +0.01(+0.02%)
Apr 11, 2006 42.40 42.43 41.71 41.92 91,483,992 -0.34(-0.80%)
Apr 10, 2006 42.40 42.50 42.09 42.26 58,984,052 -0.06(-0.14%)
Apr 07, 2006 42.89 43.05 42.30 42.32 116,606,576 -0.41(-0.96%)
Apr 06, 2006 42.58 42.94 42.44 42.73 91,712,896 +0.12(+0.28%)
Apr 05, 2006 42.30 42.67 42.21 42.61 91,659,672 +0.40(+0.95%)
Apr 04, 2006 42.20 42.31 41.93 42.21 90,039,200 +0.23(+0.55%)
Apr 03, 2006 42.15 42.37 41.90 41.98 80,584,512 +0.05(+0.12%)
Mar 31, 2006 42.14 42.19 41.84 41.93 71,073,752 -0.12(-0.29%)
Mar 30, 2006 41.99 42.30 41.79 42.05 115,938,944 +0.13(+0.31%)
Mar 29, 2006 41.20 42.10 41.17 41.92 130,722,416 +0.78(+1.90%)
Mar 28, 2006 41.37 41.67 40.99 41.14 100,528,376 -0.17(-0.41%)
Mar 27, 2006 41.28 41.51 41.24 41.31 54,402,080 +0.01(+0.02%)
Mar 24, 2006 41.23 41.50 41.02 41.30 81,805,720 +0.21(+0.51%)
Mar 23, 2006 41.09 41.22 40.82 41.09 75,220,600 -0.12(-0.29%)
Mar 22, 2006 40.88 41.28 40.86 41.21 112,323,504 +0.10(+0.24%)
Mar 21, 2006 41.51 42.01 41.08 41.11 136,180,400 -0.44(-1.06%)
Mar 20, 2006 41.57 41.68 41.40 41.55 60,240,180 +0.10(+0.24%)
Mar 17, 2006 41.32 41.59 41.23 41.45 78,223,136 +0.08(+0.19%)
Mar 16, 2006 41.85 41.92 41.33 41.37 101,371,376 -0.35(-0.84%)
Mar 15, 2006 41.53 41.72 41.32 41.72 84,389,864 +0.35(+0.85%)
Mar 14, 2006 40.65 41.42 40.64 41.37 118,205,256 +0.69(+1.70%)
Mar 13, 2006 40.76 40.94 40.62 40.68 69,169,392 +0.12(+0.30%)
Mar 10, 2006 40.49 40.79 40.19 40.56 124,473,560 +0.04(+0.10%)
Mar 09, 2006 41.00 41.15 40.47 40.52 108,600,408 -0.35(-0.86%)
Mar 08, 2006 40.77 41.09 40.50 40.87 103,965,472 +0.02(+0.05%)
Mar 07, 2006 41.03 41.07 40.65 40.85 96,490,792 -0.23(-0.56%)
Mar 06, 2006 41.53 41.63 40.96 41.08 87,166,656 -0.37(-0.89%)
Mar 03, 2006 41.45 42.01 41.39 41.45 112,076,568 -0.24(-0.58%)
Mar 02, 2006 41.55 41.84 41.41 41.69 69,866,648 +0.03(+0.07%)
Mar 01, 2006 41.21 41.77 41.15 41.66 80,974,536 +0.56(+1.36%)
Feb 28, 2006 41.72 41.72 40.97 41.10 117,570,200 -0.62(-1.49%)
Feb 27, 2006 41.37 41.87 41.33 41.72 64,947,092 +0.46(+1.11%)
Feb 24, 2006 41.15 41.29 41.01 41.26 57,087,916 +0.11(+0.27%)
Feb 23, 2006 41.22 41.54 41.08 41.15 66,524,488 -0.11(-0.27%)
Feb 22, 2006 40.80 41.54 40.68 41.26 91,995,408 +0.51(+1.25%)
Feb 21, 2006 41.21 41.27 40.61 40.75 85,102,744 -0.46(-1.12%)
Feb 17, 2006 41.45 41.46 41.20 41.21 81,769,640 -0.33(-0.79%)
Feb 16, 2006 41.30 41.55 41.15 41.54 103,879,200 +0.38(+0.92%)
Feb 15, 2006 40.79 41.26 40.73 41.16 92,257,944 +0.26(+0.64%)
Feb 14, 2006 40.55 41.02 40.41 40.90 94,354,608 +0.41(+1.01%)
Feb 13, 2006 40.72 40.74 40.30 40.49 70,648,984 -0.47(-1.15%)
Feb 10, 2006 40.68 41.06 40.26 40.96 102,571,184 +0.25(+0.61%)
Feb 09, 2006 41.20 41.37 40.63 40.71 78,213,368 -0.39(-0.95%)
Feb 08, 2006 40.92 41.15 40.69 41.10 89,921,448 +0.47(+1.16%)
Feb 07, 2006 40.74 40.93 40.44 40.63 87,361,648 -0.18(-0.44%)
Feb 06, 2006 40.90 41.01 40.59 40.81 58,164,464 -0.11(-0.27%)
Feb 03, 2006 41.11 41.23 40.78 40.92 121,094,288 -0.51(-1.23%)
Feb 02, 2006 42.01 42.08 41.41 41.43 94,047,360 -0.72(-1.71%)
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.