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, 2015 105.03 105.61 104.05 104.31 39,518,992 -1.31(-1.24%)
Aug 28, 2015 105.08 106.00 104.85 105.62 49,919,628 -0.02(-0.02%)
Aug 27, 2015 104.52 105.71 103.28 105.64 69,328,536 +2.61(+2.53%)
Aug 26, 2015 100.96 103.23 98.93 103.03 103,972,944 +4.94(+5.04%)
Aug 25, 2015 102.07 102.74 98.02 98.09 74,762,848 -0.37(-0.38%)
Aug 24, 2015 94.23 102.53 84.74 98.46 150,709,024 -3.94(-3.85%)
Aug 21, 2015 105.57 106.47 102.40 102.40 97,763,448 -4.68(-4.37%)
Aug 20, 2015 109.11 109.46 107.07 107.08 57,706,304 -3.05(-2.77%)
Aug 19, 2015 110.52 111.11 109.49 110.13 42,500,104 -0.73(-0.66%)
Aug 18, 2015 111.28 111.37 110.71 110.86 13,981,880 -0.57(-0.51%)
Aug 17, 2015 110.24 111.46 109.96 111.43 21,218,912 +0.92(+0.83%)
Aug 14, 2015 110.08 110.67 109.88 110.51 17,924,932 +0.17(+0.15%)
Aug 13, 2015 110.63 111.16 110.10 110.34 22,510,420 -0.18(-0.16%)
Aug 12, 2015 109.38 110.73 108.23 110.52 41,876,936 +0.38(+0.35%)
Aug 11, 2015 110.98 111.41 109.54 110.14 36,104,768 -1.43(-1.28%)
Aug 10, 2015 111.01 111.81 111.00 111.57 21,494,716 +1.26(+1.14%)
Aug 07, 2015 110.18 110.57 109.40 110.31 30,006,846 -0.14(-0.13%)
Aug 06, 2015 112.35 112.49 109.95 110.45 42,115,176 -1.80(-1.60%)
Aug 05, 2015 112.01 113.00 111.88 112.25 28,957,468 +0.86(+0.77%)
Aug 04, 2015 111.55 111.75 110.93 111.39 22,090,940 -0.21(-0.19%)
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.