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 28, 2007 51.54 51.68 51.18 51.41 75,427,104 -0.17(-0.33%)
Sep 27, 2007 51.62 51.65 51.36 51.58 73,362,368 +0.26(+0.51%)
Sep 26, 2007 51.36 51.51 51.12 51.32 96,099,960 +0.25(+0.49%)
Sep 25, 2007 50.42 51.07 50.36 51.07 101,025,760 +0.48(+0.95%)
Sep 24, 2007 50.49 50.96 50.33 50.59 107,174,360 +0.23(+0.46%)
Sep 21, 2007 50.28 50.52 50.01 50.36 86,829,568 +0.33(+0.66%)
Sep 20, 2007 50.06 50.26 49.92 50.03 109,952,608 -0.14(-0.28%)
Sep 19, 2007 50.29 50.59 49.98 50.17 126,835,376 +0.13(+0.26%)
Sep 18, 2007 49.09 52.77 48.83 50.04 151,373,040 +1.23(+2.52%)
Sep 17, 2007 48.99 49.10 48.59 48.81 84,869,256 -0.41(-0.83%)
Sep 14, 2007 48.80 49.31 48.73 49.22 99,777,368 +0.04(+0.08%)
Sep 13, 2007 49.29 49.35 48.94 49.18 80,713,184 +0.24(+0.49%)
Sep 12, 2007 48.84 49.37 48.78 48.94 93,992,360 +0.01(+0.02%)
Sep 11, 2007 48.51 48.99 48.43 48.93 103,027,136 +0.73(+1.51%)
Sep 10, 2007 48.62 48.75 47.81 48.20 125,182,208 -0.03(-0.06%)
Sep 07, 2007 48.53 48.60 47.95 48.23 152,396,560 -0.91(-1.85%)
Sep 06, 2007 49.23 49.36 48.81 49.14 99,204,136 -0.04(-0.08%)
Sep 05, 2007 49.55 49.65 48.87 49.18 113,847,416 -0.50(-1.01%)
Sep 04, 2007 48.92 50.00 48.91 49.68 98,429,024 +0.81(+1.66%)
Aug 31, 2007 48.86 49.06 48.61 48.87 94,642,040 +0.54(+1.12%)
Aug 30, 2007 47.83 48.74 47.75 48.33 138,876,832 +0.25(+0.52%)
Aug 29, 2007 47.05 48.12 47.05 48.08 113,156,472 +1.34(+2.87%)
Aug 28, 2007 47.60 47.70 46.71 46.74 105,734,912 -1.14(-2.38%)
Aug 27, 2007 48.05 48.20 47.84 47.88 72,468,944 -0.32(-0.66%)
Aug 24, 2007 47.38 48.24 47.32 48.20 88,179,960 +0.67(+1.41%)
Aug 23, 2007 47.82 47.85 47.23 47.53 118,633,512 -0.13(-0.27%)
Aug 22, 2007 47.38 47.70 47.27 47.66 114,980,144 +0.64(+1.36%)
Aug 21, 2007 46.48 47.13 46.39 47.02 114,989,504 +0.49(+1.05%)
Aug 20, 2007 46.48 46.72 46.08 46.53 144,665,872 +0.22(+0.48%)
Aug 17, 2007 46.31 46.59 45.59 46.31 223,215,840 +0.86(+1.89%)
Aug 16, 2007 45.54 45.91 40.55 45.45 362,322,624 -0.45(-0.98%)
Aug 15, 2007 46.68 47.09 45.81 45.90 213,861,888 -0.89(-1.90%)
Aug 14, 2007 47.69 47.74 46.73 46.79 153,524,016 -0.81(-1.70%)
Aug 13, 2007 47.68 47.88 47.48 47.60 116,913,688 +0.32(+0.68%)
Aug 10, 2007 47.21 47.83 46.63 47.28 246,977,904 -0.43(-0.90%)
Aug 09, 2007 48.19 48.97 47.69 47.71 242,339,424 -1.13(-2.31%)
Aug 08, 2007 48.51 49.06 48.40 48.84 164,830,352 +0.53(+1.10%)
Aug 07, 2007 47.88 48.62 47.48 48.31 167,307,280 +0.34(+0.71%)
Aug 06, 2007 47.46 48.02 47.03 47.97 190,805,696 +0.55(+1.16%)
Aug 03, 2007 47.56 48.31 47.15 47.42 165,986,304 -0.92(-1.90%)
Aug 02, 2007 47.94 48.43 47.79 48.34 177,365,360 +0.44(+0.92%)
Aug 01, 2007 47.39 47.93 46.98 47.90 301,152,128 +0.37(+0.78%)
Jul 31, 2007 48.97 48.99 47.43 47.53 260,107,248 -1.02(-2.10%)
Jul 30, 2007 48.21 48.73 47.95 48.55 165,929,040 +0.56(+1.17%)
Jul 27, 2007 48.89 49.12 47.99 47.99 246,354,704 -0.99(-2.02%)
Jul 26, 2007 49.07 49.47 48.05 48.98 318,534,944 -0.42(-0.85%)
Jul 25, 2007 49.57 49.67 49.06 49.40 170,671,904 +0.07(+0.14%)
Jul 24, 2007 49.71 50.10 49.05 49.33 175,496,448 -0.74(-1.48%)
Jul 23, 2007 50.21 50.31 49.92 50.07 107,230,688 +0.02(+0.04%)
Jul 20, 2007 50.29 50.36 49.74 50.05 163,668,688 -0.27(-0.54%)
Jul 19, 2007 50.41 50.66 50.31 50.32 116,491,616 +0.15(+0.30%)
Jul 18, 2007 49.94 50.17 49.64 50.17 144,518,736 -0.06(-0.12%)
Jul 17, 2007 49.97 50.30 49.92 50.23 124,692,136 +0.38(+0.76%)
Jul 16, 2007 49.90 50.08 49.76 49.85 77,662,336 -0.05(-0.10%)
Jul 13, 2007 49.62 49.97 49.57 49.90 74,187,208 +0.34(+0.69%)
Jul 12, 2007 49.05 49.67 48.92 49.56 107,657,920 +0.75(+1.54%)
Jul 11, 2007 48.37 48.81 48.32 48.81 99,571,064 +0.33(+0.68%)
Jul 10, 2007 48.62 48.90 48.43 48.48 104,386,336 -0.41(-0.84%)
Jul 09, 2007 48.90 48.98 48.72 48.89 66,758,844 +0.03(+0.06%)
Jul 06, 2007 48.71 48.91 48.50 48.86 65,803,988 +0.20(+0.41%)
Jul 05, 2007 48.35 48.77 48.29 48.66 73,526,008 +0.35(+0.72%)
Jul 03, 2007 48.10 48.32 48.04 48.31 34,803,236 +0.30(+0.62%)
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.