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 (%)
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%)
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.