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 (%)
Apr 30, 2010 50.21 50.29 49.20 49.24 110,896,904 -0.99(-1.98%)
Apr 29, 2010 49.61 50.33 49.61 50.23 84,142,368 +0.86(+1.74%)
Apr 28, 2010 49.60 49.63 48.98 49.37 130,053,344 +0.03(+0.06%)
Apr 27, 2010 50.22 50.43 49.21 49.34 112,538,512 -1.07(-2.12%)
Apr 26, 2010 50.53 50.65 50.30 50.41 67,339,128 -0.11(-0.22%)
Apr 23, 2010 50.29 50.57 50.09 50.52 77,205,136 +0.21(+0.42%)
Apr 22, 2010 49.57 50.36 49.26 50.31 110,396,840 +0.28(+0.56%)
Apr 21, 2010 50.09 50.19 49.73 50.03 74,707,456 +0.28(+0.56%)
Apr 20, 2010 49.76 49.88 49.43 49.75 69,422,952 +0.25(+0.51%)
Apr 19, 2010 49.36 49.66 48.90 49.50 98,210,848 -0.03(-0.06%)
Apr 16, 2010 49.95 50.12 49.20 49.53 127,387,936 -0.60(-1.20%)
Apr 15, 2010 49.88 50.19 49.87 50.13 72,214,112 +0.22(+0.44%)
Apr 14, 2010 49.57 49.92 49.50 49.91 68,934,056 +0.59(+1.20%)
Apr 13, 2010 49.02 49.35 48.86 49.32 59,102,836 +0.25(+0.51%)
Apr 12, 2010 49.05 49.20 48.94 49.07 44,223,980 +0.04(+0.08%)
Apr 09, 2010 48.77 49.05 48.63 49.03 54,227,220 +0.29(+0.59%)
Apr 08, 2010 48.51 48.82 48.24 48.74 68,314,272 +0.11(+0.23%)
Apr 07, 2010 48.69 48.87 48.37 48.63 77,118,448 -0.12(-0.25%)
Apr 06, 2010 48.49 48.90 48.39 48.75 54,040,956 +0.14(+0.29%)
Apr 05, 2010 48.26 48.72 48.14 48.61 56,196,808 +0.45(+0.93%)
Apr 01, 2010 48.36 48.16 48.16 48.16 83,728,600 +0.00(+0.00%)
Mar 31, 2010 48.23 48.45 48.07 48.16 59,855,648 -0.23(-0.48%)
Mar 30, 2010 48.36 48.55 48.06 48.39 49,437,224 +0.16(+0.33%)
Mar 29, 2010 48.23 48.40 48.10 48.23 57,901,824 +0.23(+0.48%)
Mar 26, 2010 48.14 48.33 47.74 48.00 78,067,824 +0.05(+0.10%)
Mar 25, 2010 48.42 48.60 47.90 47.95 76,294,720 -0.07(-0.15%)
Mar 24, 2010 48.14 48.17 47.91 48.02 62,997,624 -0.23(-0.48%)
Mar 23, 2010 48.00 48.30 47.77 48.25 59,115,452 +0.33(+0.69%)
Mar 22, 2010 47.31 48.11 47.25 47.92 71,826,632 +0.43(+0.91%)
Mar 19, 2010 47.95 47.95 47.32 47.49 86,337,040 -0.34(-0.71%)
Mar 18, 2010 47.72 47.88 47.60 47.83 77,758,400 +0.16(+0.34%)
Mar 17, 2010 47.60 47.90 47.53 47.67 75,574,368 +0.13(+0.27%)
Mar 16, 2010 47.39 47.61 47.23 47.54 74,747,712 +0.30(+0.64%)
Mar 15, 2010 46.96 47.38 46.91 47.24 60,116,720 -0.12(-0.25%)
Mar 12, 2010 47.50 47.53 47.10 47.36 64,068,256 +0.01(+0.02%)
Mar 11, 2010 47.07 47.35 46.98 47.35 67,437,616 +0.18(+0.38%)
Mar 10, 2010 46.80 47.28 46.80 47.17 102,563,416 +0.38(+0.81%)
Mar 09, 2010 46.40 47.05 46.40 46.79 97,957,144 +0.26(+0.56%)
Mar 08, 2010 46.46 46.64 46.44 46.53 58,649,864 +0.09(+0.19%)
Mar 05, 2010 46.10 46.54 45.99 46.44 68,136,256 +0.69(+1.51%)
Mar 04, 2010 45.64 45.81 45.40 45.75 54,394,328 +0.15(+0.33%)
Mar 03, 2010 45.67 45.82 45.43 45.60 65,735,320 +0.05(+0.11%)
Mar 02, 2010 45.54 45.85 45.45 45.55 76,316,720 +0.14(+0.31%)
Mar 01, 2010 44.95 45.49 44.95 45.41 77,234,256 +0.65(+1.45%)
Feb 26, 2010 44.60 44.86 44.40 44.76 66,222,356 +0.16(+0.36%)
Feb 25, 2010 44.11 44.70 43.83 44.60 97,903,608 -0.01(-0.02%)
Feb 24, 2010 44.41 44.79 44.32 44.61 86,508,760 +0.45(+1.02%)
Feb 23, 2010 44.69 44.74 43.95 44.16 95,780,448 -0.58(-1.30%)
Feb 22, 2010 45.01 45.03 44.56 44.74 72,027,360 -0.09(-0.20%)
Feb 19, 2010 44.76 45.05 44.62 44.83 80,416,416 -0.02(-0.04%)
Feb 18, 2010 44.54 44.93 44.45 44.85 65,542,296 +0.28(+0.63%)
Feb 17, 2010 44.50 44.57 44.26 44.57 82,483,064 +0.25(+0.56%)
Feb 16, 2010 44.08 44.35 43.85 44.32 83,833,160 +0.56(+1.28%)
Feb 12, 2010 43.28 43.76 43.76 43.76 93,938,496 +0.09(+0.21%)
Feb 11, 2010 43.01 43.79 42.76 43.67 92,942,424 +0.65(+1.51%)
Feb 10, 2010 43.10 43.31 42.75 43.02 94,036,224 -0.09(-0.21%)
Feb 09, 2010 43.17 43.51 42.76 43.11 118,930,008 +0.44(+1.03%)
Feb 08, 2010 42.92 43.18 42.64 42.67 94,309,912 -0.31(-0.72%)
Feb 05, 2010 42.75 43.02 42.12 42.98 213,618,496 +0.36(+0.84%)
Feb 04, 2010 43.58 43.66 42.62 42.62 151,565,168 -1.27(-2.89%)
Feb 03, 2010 43.45 43.97 43.42 43.89 93,196,008 +0.24(+0.55%)
Feb 02, 2010 43.31 43.78 43.03 43.65 110,642,824 +0.39(+0.90%)
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.