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, 2017 145.03 146.21 144.98 146.20 38,465,072 +1.55(+1.07%)
Aug 30, 2017 143.11 144.89 143.00 144.65 33,605,340 +1.68(+1.18%)
Aug 29, 2017 141.18 143.21 141.06 142.97 24,470,066 +0.56(+0.39%)
Aug 28, 2017 142.41 142.74 141.95 142.41 15,318,502 +0.44(+0.31%)
Aug 25, 2017 142.80 143.18 141.78 141.97 26,380,436 -0.30(-0.21%)
Aug 24, 2017 143.03 143.17 141.47 142.27 38,157,848 -0.42(-0.29%)
Aug 23, 2017 142.50 143.01 142.38 142.69 25,676,464 -0.51(-0.36%)
Aug 22, 2017 141.80 143.35 141.76 143.20 36,289,328 +2.15(+1.52%)
Aug 21, 2017 141.23 141.53 140.18 141.05 37,106,604 -0.18(-0.13%)
Aug 18, 2017 141.43 142.20 140.65 141.23 60,751,940 -0.10(-0.07%)
Aug 17, 2017 143.73 143.94 141.33 141.33 70,175,712 -2.95(-2.04%)
Aug 16, 2017 144.37 144.96 143.80 144.28 31,896,056 +0.25(+0.17%)
Aug 15, 2017 144.22 144.30 143.64 144.03 25,503,908 +0.10(+0.07%)
Aug 14, 2017 143.23 144.15 143.19 143.93 34,150,768 +1.83(+1.29%)
Aug 11, 2017 141.24 142.41 140.91 142.10 45,862,488 +1.07(+0.76%)
Aug 10, 2017 143.33 143.40 140.89 141.03 63,310,152 -3.09(-2.14%)
Aug 09, 2017 143.14 144.19 142.79 144.12 36,163,264 -0.19(-0.13%)
Aug 08, 2017 144.27 145.45 143.90 144.31 30,726,020 -0.25(-0.17%)
Aug 07, 2017 143.89 144.56 143.78 144.56 17,933,372 +0.91(+0.63%)
Aug 04, 2017 143.65 143.97 143.15 143.65 29,472,908 +0.26(+0.18%)
Aug 03, 2017 144.17 144.17 143.13 143.39 27,098,448 -0.56(-0.39%)
Aug 02, 2017 144.45 144.52 142.61 143.95 41,763,600 +0.39(+0.27%)
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.