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 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%)
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.