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 30, 2008 37.74 39.30 37.60 38.91 195,438,160 +1.09(+2.88%)
Sep 29, 2008 40.26 40.38 37.18 37.82 307,803,872 -3.26(-7.94%)
Sep 26, 2008 40.30 41.49 40.22 41.08 182,678,544 -0.42(-1.01%)
Sep 25, 2008 41.21 42.02 41.03 41.50 147,825,648 +0.65(+1.59%)
Sep 24, 2008 40.85 41.26 40.52 40.85 159,269,712 +0.28(+0.69%)
Sep 23, 2008 41.18 41.75 40.44 40.57 185,138,848 -0.31(-0.76%)
Sep 22, 2008 42.75 42.84 40.80 40.88 164,649,280 -2.02(-4.71%)
Sep 19, 2008 43.82 43.83 42.10 42.90 263,401,424 +1.33(+3.20%)
Sep 18, 2008 41.12 41.97 39.50 41.57 427,178,240 +1.36(+3.38%)
Sep 17, 2008 41.84 42.42 40.19 40.21 339,818,752 -2.20(-5.19%)
Sep 16, 2008 41.47 42.84 41.43 42.41 348,621,888 +0.33(+0.78%)
Sep 15, 2008 42.40 43.29 42.03 42.08 616,634,944 -1.35(-3.11%)
Sep 12, 2008 43.23 43.71 42.90 43.43 172,094,272 -0.17(-0.39%)
Sep 11, 2008 42.17 43.69 42.17 43.60 203,348,400 +0.80(+1.87%)
Sep 10, 2008 42.87 43.18 42.45 42.80 160,626,560 +0.35(+0.82%)
Sep 09, 2008 43.35 43.79 42.35 42.45 214,093,904 -0.86(-1.99%)
Sep 08, 2008 44.04 44.22 42.68 43.31 311,051,456 -0.14(-0.32%)
Sep 05, 2008 43.30 43.78 42.81 43.45 247,977,456 -0.21(-0.48%)
Sep 04, 2008 44.85 44.91 43.66 43.66 218,975,824 -1.46(-3.24%)
Sep 03, 2008 45.45 45.64 44.79 45.12 161,645,888 -0.43(-0.94%)
Sep 02, 2008 46.86 47.08 45.34 45.55 162,280,752 -0.57(-1.24%)
Aug 29, 2008 46.61 47.12 45.92 46.12 133,272,096 -0.99(-2.10%)
Aug 28, 2008 46.92 47.28 46.83 47.11 112,704,464 +0.38(+0.81%)
Aug 27, 2008 46.45 47.09 46.29 46.73 108,477,728 +0.30(+0.65%)
Aug 26, 2008 46.51 46.77 46.12 46.43 107,225,856 -0.06(-0.13%)
Aug 25, 2008 47.15 47.21 46.37 46.49 128,050,696 -1.00(-2.11%)
Aug 22, 2008 47.12 47.68 47.08 47.49 96,525,456 +0.62(+1.32%)
Aug 21, 2008 46.73 47.08 46.38 46.87 118,914,608 -0.22(-0.47%)
Aug 20, 2008 47.36 47.56 46.74 47.09 155,430,224 +0.08(+0.17%)
Aug 19, 2008 47.36 47.59 46.75 47.01 155,405,584 -0.59(-1.24%)
Aug 18, 2008 48.29 48.31 47.26 47.60 151,313,680 -0.56(-1.16%)
Aug 15, 2008 48.35 48.57 47.96 48.16 123,115,984 -0.09(-0.19%)
Aug 14, 2008 47.54 48.46 47.49 48.25 158,034,416 +0.55(+1.15%)
Aug 13, 2008 47.74 48.12 47.25 47.70 169,648,288 -0.10(-0.21%)
Aug 12, 2008 47.76 48.16 47.51 47.80 140,549,936 +0.05(+0.10%)
Aug 11, 2008 47.30 48.28 47.14 47.75 157,242,368 +0.43(+0.91%)
Aug 08, 2008 46.25 47.44 46.15 47.32 143,025,776 +1.05(+2.27%)
Aug 07, 2008 46.35 46.85 46.08 46.27 152,731,872 -0.36(-0.77%)
Aug 06, 2008 45.93 46.81 45.58 46.63 133,386,288 +0.70(+1.52%)
Aug 05, 2008 44.90 45.97 44.84 45.93 151,551,776 +1.50(+3.38%)
Aug 04, 2008 44.87 44.92 44.30 44.43 116,233,152 -0.45(-1.00%)
Aug 01, 2008 45.52 45.55 44.40 44.88 180,350,880 -0.58(-1.28%)
Jul 31, 2008 45.11 46.15 45.02 45.46 180,691,056 -0.11(-0.24%)
Jul 30, 2008 45.46 45.82 44.88 45.57 165,601,008 +0.23(+0.51%)
Jul 29, 2008 45.34 45.54 44.57 45.34 142,260,960 +0.92(+2.07%)
Jul 28, 2008 45.27 45.52 44.21 44.42 123,906,424 -0.85(-1.88%)
Jul 25, 2008 44.98 45.48 44.76 45.27 111,583,272 +0.58(+1.30%)
Jul 24, 2008 45.59 45.61 44.65 44.69 145,455,184 -0.68(-1.50%)
Jul 23, 2008 44.84 45.89 44.72 45.37 169,072,512 +0.59(+1.32%)
Jul 22, 2008 44.02 44.81 43.86 44.78 152,487,456 +0.00(+0.00%)
Jul 21, 2008 45.00 45.19 44.49 44.78 127,680,208 +0.19(+0.43%)
Jul 18, 2008 45.17 45.17 44.59 44.59 160,642,560 -1.05(-2.30%)
Jul 17, 2008 45.56 45.82 44.98 45.64 195,330,176 +0.30(+0.66%)
Jul 16, 2008 44.30 45.38 43.92 45.34 186,004,448 +1.10(+2.49%)
Jul 15, 2008 44.01 44.93 43.30 44.24 283,790,048 +0.01(+0.02%)
Jul 14, 2008 45.13 45.18 44.07 44.23 177,320,880 -0.33(-0.74%)
Jul 11, 2008 44.81 45.27 43.85 44.56 265,428,160 -0.72(-1.59%)
Jul 10, 2008 44.82 45.42 44.38 45.28 238,742,768 +0.53(+1.18%)
Jul 09, 2008 45.96 46.03 44.73 44.75 168,381,392 -1.22(-2.65%)
Jul 08, 2008 44.95 46.01 44.77 45.97 206,183,408 +1.07(+2.38%)
Jul 07, 2008 45.05 45.46 44.24 44.90 180,970,896 +0.27(+0.60%)
Jul 04, 2008 44.98 45.08 44.28 44.63 123,118,208 +0.00(+0.00%)
Jul 03, 2008 44.98 45.08 44.28 44.63 123,118,208 -0.08(-0.18%)
Jul 02, 2008 45.96 46.13 44.64 44.71 200,005,024 -1.10(-2.40%)
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.