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 (%)
Jun 30, 2008 45.53 45.83 45.15 45.17 132,962,272 -0.48(-1.05%)
Jun 27, 2008 45.58 45.90 44.97 45.65 181,316,736 +0.00(+0.00%)
Jun 26, 2008 46.70 46.70 45.64 45.65 189,899,632 -1.92(-4.04%)
Jun 25, 2008 47.01 48.00 46.94 47.57 179,621,440 +0.76(+1.62%)
Jun 24, 2008 46.83 47.37 46.41 46.81 178,277,184 -0.24(-0.51%)
Jun 23, 2008 47.62 47.74 46.98 47.05 131,498,248 -0.37(-0.78%)
Jun 20, 2008 48.34 48.35 47.21 47.42 197,404,768 -1.35(-2.77%)
Jun 19, 2008 47.92 49.01 47.61 48.77 221,314,080 +0.75(+1.56%)
Jun 18, 2008 48.26 48.45 47.83 48.02 169,307,952 -0.52(-1.07%)
Jun 17, 2008 48.95 49.06 48.47 48.54 122,929,968 -0.26(-0.53%)
Jun 16, 2008 48.12 49.02 48.07 48.80 136,321,552 +0.43(+0.89%)
Jun 13, 2008 47.70 48.47 47.46 48.37 167,844,896 +0.95(+2.00%)
Jun 12, 2008 47.71 48.11 47.00 47.42 189,848,544 +0.04(+0.08%)
Jun 11, 2008 48.45 48.52 47.35 47.38 170,284,032 -1.16(-2.39%)
Jun 10, 2008 48.50 48.94 48.16 48.54 162,731,216 -0.23(-0.47%)
Jun 09, 2008 49.11 49.19 47.95 48.77 208,866,672 -0.26(-0.53%)
Jun 06, 2008 50.11 50.21 49.02 49.03 189,097,696 -1.52(-3.01%)
Jun 05, 2008 49.87 50.61 49.70 50.55 126,635,656 +0.79(+1.59%)
Jun 04, 2008 48.97 50.10 48.94 49.76 174,896,000 +0.63(+1.28%)
Jun 03, 2008 49.59 49.90 48.67 49.13 167,642,096 -0.27(-0.55%)
Jun 02, 2008 49.92 49.92 48.96 49.40 144,350,688 -0.61(-1.22%)
May 30, 2008 49.89 50.24 49.75 50.01 94,028,912 +0.32(+0.64%)
May 29, 2008 49.27 49.97 49.25 49.69 143,910,208 +0.44(+0.89%)
May 28, 2008 49.28 49.36 48.75 49.25 121,363,088 +0.20(+0.41%)
May 27, 2008 48.32 49.11 48.29 49.05 106,959,728 +0.85(+1.76%)
May 26, 2008 48.18 48.35 47.82 48.20 121,708,032 +0.00(+0.00%)
May 23, 2008 48.18 48.35 47.82 48.20 121,702,456 -0.15(-0.31%)
May 22, 2008 48.30 48.69 48.11 48.35 153,160,864 +0.17(+0.35%)
May 21, 2008 49.31 49.60 48.02 48.18 192,779,424 -1.09(-2.21%)
May 20, 2008 49.45 49.47 48.89 49.27 137,147,872 -0.38(-0.77%)
May 19, 2008 50.05 50.47 49.34 49.65 140,055,232 -0.36(-0.72%)
May 16, 2008 50.09 50.11 49.45 50.01 146,539,488 +0.04(+0.08%)
May 15, 2008 49.11 50.02 48.98 49.97 157,178,080 +0.86(+1.75%)
May 14, 2008 49.42 49.93 49.04 49.11 143,537,920 -0.11(-0.22%)
May 13, 2008 49.13 49.33 48.76 49.22 85,418,640 +0.13(+0.26%)
May 12, 2008 48.28 49.19 48.20 49.09 89,615,360 +0.88(+1.83%)
May 09, 2008 48.03 48.46 47.90 48.21 97,052,272 -0.19(-0.39%)
May 08, 2008 48.24 48.70 48.06 48.40 128,021,288 +0.36(+0.75%)
May 07, 2008 48.93 49.23 47.87 48.04 139,861,664 -0.89(-1.82%)
May 06, 2008 48.49 49.13 48.14 48.93 139,534,192 +0.30(+0.62%)
May 05, 2008 48.73 49.03 48.40 48.63 75,589,744 -0.14(-0.29%)
May 02, 2008 49.19 49.19 48.34 48.77 124,963,816 +0.07(+0.14%)
May 01, 2008 47.24 48.72 47.22 48.70 143,534,864 +1.49(+3.16%)
Apr 30, 2008 47.69 48.06 47.03 47.21 132,055,952 -0.39(-0.82%)
Apr 29, 2008 47.15 47.76 47.06 47.60 91,225,664 +0.36(+0.76%)
Apr 28, 2008 47.25 47.62 47.13 47.24 71,221,112 +0.09(+0.19%)
Apr 25, 2008 47.31 47.35 46.57 47.15 121,913,200 -0.12(-0.25%)
Apr 24, 2008 46.87 47.79 46.39 47.27 166,615,680 +0.42(+0.90%)
Apr 23, 2008 46.68 47.06 46.27 46.85 130,951,448 +0.51(+1.10%)
Apr 22, 2008 46.73 46.77 45.93 46.34 104,091,912 -0.70(-1.49%)
Apr 21, 2008 46.61 47.08 46.49 47.04 79,195,192 +0.33(+0.71%)
Apr 18, 2008 46.51 46.93 46.22 46.71 132,971,112 +1.44(+3.18%)
Apr 17, 2008 45.42 45.75 44.98 45.27 124,961,200 -0.10(-0.22%)
Apr 16, 2008 44.69 45.48 44.65 45.37 133,947,032 +1.23(+2.79%)
Apr 15, 2008 44.24 44.35 43.68 44.14 124,124,240 +0.06(+0.14%)
Apr 14, 2008 44.21 44.48 43.95 44.08 89,242,832 -0.20(-0.45%)
Apr 11, 2008 44.28 45.10 44.12 44.28 120,102,160 -1.26(-2.77%)
Apr 10, 2008 44.93 45.84 44.93 45.54 112,771,200 +0.64(+1.43%)
Apr 09, 2008 45.47 45.49 44.63 44.90 127,201,288 -0.51(-1.12%)
Apr 08, 2008 45.41 45.72 45.18 45.41 97,435,120 -0.35(-0.76%)
Apr 07, 2008 46.15 46.41 45.65 45.76 102,404,872 -0.10(-0.22%)
Apr 04, 2008 45.78 46.35 45.40 45.86 139,257,984 +0.27(+0.59%)
Apr 03, 2008 45.29 45.91 45.14 45.59 139,854,736 +0.10(+0.22%)
Apr 02, 2008 45.69 46.02 45.17 45.49 132,447,664 -0.10(-0.22%)
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.