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, 2012 68.92 69.12 68.51 68.57 30,116,096 -0.57(-0.82%)
Sep 27, 2012 68.35 69.30 68.25 69.14 25,324,438 +0.94(+1.38%)
Sep 26, 2012 68.67 68.71 67.85 68.20 32,750,752 -0.56(-0.81%)
Sep 25, 2012 69.92 70.08 68.73 68.76 41,299,528 -0.97(-1.40%)
Sep 24, 2012 69.56 69.86 69.42 69.73 32,265,064 -0.42(-0.59%)
Sep 21, 2012 70.47 70.54 70.08 70.15 23,681,208 -0.18(-0.26%)
Sep 20, 2012 70.07 70.40 69.87 70.33 42,519,780 -0.07(-0.10%)
Sep 19, 2012 70.29 70.58 70.06 70.40 36,464,520 +0.13(+0.19%)
Sep 18, 2012 70.04 70.30 70.02 70.27 27,158,272 +0.06(+0.09%)
Sep 17, 2012 70.20 70.24 69.96 70.21 31,767,684 +0.03(+0.04%)
Sep 14, 2012 69.84 70.43 69.79 70.18 38,888,048 +0.62(+0.89%)
Sep 13, 2012 68.71 69.86 68.62 69.56 45,403,332 +0.93(+1.35%)
Sep 12, 2012 68.68 68.81 68.21 68.63 42,202,916 +0.20(+0.30%)
Sep 11, 2012 68.54 68.82 68.32 68.43 29,776,368 -0.11(-0.16%)
Sep 10, 2012 69.26 69.40 68.49 68.54 25,455,272 -0.89(-1.28%)
Sep 07, 2012 69.37 69.55 69.23 69.43 32,966,134 -0.10(-0.14%)
Sep 06, 2012 68.42 69.55 68.42 69.53 43,073,612 +1.51(+2.22%)
Sep 05, 2012 68.04 68.35 67.84 68.02 26,123,084 -0.07(-0.10%)
Sep 04, 2012 68.03 68.35 67.42 68.09 31,980,900 -0.07(-0.10%)
Aug 31, 2012 68.20 68.45 67.47 68.16 42,127,928 +0.45(+0.66%)
Aug 30, 2012 68.11 68.13 67.60 67.71 24,425,180 -0.69(-1.01%)
Aug 29, 2012 68.41 68.57 68.11 68.40 26,672,360 +0.00(+0.00%)
Aug 27, 2012 68.60 68.67 68.25 68.40 20,637,472 +0.11(+0.16%)
Aug 24, 2012 67.72 68.45 67.60 68.29 38,384,752 +0.42(+0.62%)
Aug 23, 2012 68.14 68.34 67.69 67.87 28,800,314 -0.56(-0.82%)
Aug 22, 2012 67.99 68.56 67.81 68.43 44,530,872 +0.28(+0.41%)
Aug 21, 2012 68.63 68.88 67.88 68.15 41,368,604 -0.27(-0.39%)
Aug 20, 2012 68.27 68.43 68.00 68.42 26,850,408 +0.10(+0.15%)
Aug 17, 2012 68.17 68.33 68.01 68.32 22,584,724 +0.30(+0.44%)
Aug 16, 2012 67.47 68.17 67.39 68.02 35,698,656 +0.80(+1.19%)
Aug 15, 2012 67.00 67.32 66.99 67.22 29,092,276 +0.17(+0.25%)
Aug 14, 2012 67.28 67.41 66.86 67.05 24,200,772 +0.03(+0.04%)
Aug 13, 2012 66.84 67.03 66.50 67.02 19,853,212 +0.16(+0.24%)
Aug 10, 2012 66.59 66.88 66.41 66.86 20,320,924 +0.04(+0.06%)
Aug 09, 2012 66.62 66.91 66.49 66.82 20,674,128 +0.20(+0.30%)
Aug 08, 2012 66.48 66.76 66.37 66.62 20,707,270 -0.03(-0.05%)
Aug 07, 2012 66.38 66.92 66.28 66.65 28,200,276 +0.55(+0.83%)
Aug 06, 2012 65.94 66.39 65.80 66.10 23,523,580 +0.50(+0.76%)
Aug 03, 2012 65.38 65.88 65.19 65.60 42,122,944 +1.22(+1.89%)
Aug 02, 2012 64.10 65.02 63.91 64.38 40,531,736 -0.23(-0.36%)
Aug 01, 2012 65.25 65.28 64.35 64.61 30,895,078 -0.19(-0.29%)
Jul 31, 2012 64.91 65.18 64.74 64.80 34,588,268 -0.02(-0.03%)
Jul 30, 2012 65.01 65.31 64.60 64.82 37,809,176 -0.05(-0.08%)
Jul 27, 2012 63.83 64.99 63.64 64.87 42,623,492 +1.50(+2.37%)
Jul 26, 2012 63.44 63.73 62.97 63.37 41,926,492 +0.83(+1.33%)
Jul 25, 2012 62.49 62.95 62.15 62.54 46,260,856 -0.42(-0.67%)
Jul 24, 2012 63.58 63.66 62.55 62.96 57,228,004 -0.50(-0.79%)
Jul 23, 2012 63.00 63.68 62.51 63.46 48,632,576 -0.77(-1.21%)
Jul 20, 2012 65.09 65.10 64.21 64.23 40,572,548 -0.86(-1.33%)
Jul 19, 2012 64.84 65.31 64.72 65.10 52,992,392 +0.71(+1.10%)
Jul 18, 2012 63.40 64.58 63.39 64.39 44,457,152 +0.86(+1.35%)
Jul 17, 2012 63.58 63.74 62.63 63.53 42,465,880 +0.33(+0.52%)
Jul 16, 2012 63.24 63.52 62.95 63.20 27,620,876 -0.18(-0.28%)
Jul 13, 2012 62.56 63.52 62.56 63.38 32,357,184 +0.95(+1.52%)
Jul 12, 2012 62.55 62.69 61.86 62.43 57,651,552 -0.59(-0.94%)
Jul 11, 2012 63.29 63.46 62.50 63.02 43,373,576 -0.35(-0.55%)
Jul 10, 2012 64.33 64.51 63.12 63.37 47,337,136 -0.63(-0.98%)
Jul 09, 2012 64.03 64.26 63.68 64.00 35,626,200 -0.12(-0.19%)
Jul 06, 2012 64.65 64.69 63.65 64.12 40,684,060 -0.81(-1.25%)
Jul 05, 2012 64.78 65.25 64.48 64.93 37,015,388 +0.04(+0.06%)
Jul 03, 2012 64.38 64.89 64.29 64.89 15,895,085 +0.54(+0.84%)
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.