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 29, 2008 46.61 47.12 45.92 46.12 133,272,096 -0.99(-2.10%)
Aug 28, 2008 46.92 47.28 46.83 47.11 112,704,464 +0.38(+0.81%)
Aug 27, 2008 46.45 47.09 46.29 46.73 108,477,728 +0.30(+0.65%)
Aug 26, 2008 46.51 46.77 46.12 46.43 107,225,856 -0.06(-0.13%)
Aug 25, 2008 47.15 47.21 46.37 46.49 128,050,696 -1.00(-2.11%)
Aug 22, 2008 47.12 47.68 47.08 47.49 96,525,456 +0.62(+1.32%)
Aug 21, 2008 46.73 47.08 46.38 46.87 118,914,608 -0.22(-0.47%)
Aug 20, 2008 47.36 47.56 46.74 47.09 155,430,224 +0.08(+0.17%)
Aug 19, 2008 47.36 47.59 46.75 47.01 155,405,584 -0.59(-1.24%)
Aug 18, 2008 48.29 48.31 47.26 47.60 151,313,680 -0.56(-1.16%)
Aug 15, 2008 48.35 48.57 47.96 48.16 123,115,984 -0.09(-0.19%)
Aug 14, 2008 47.54 48.46 47.49 48.25 158,034,416 +0.55(+1.15%)
Aug 13, 2008 47.74 48.12 47.25 47.70 169,648,288 -0.10(-0.21%)
Aug 12, 2008 47.76 48.16 47.51 47.80 140,549,936 +0.05(+0.10%)
Aug 11, 2008 47.30 48.28 47.14 47.75 157,242,368 +0.43(+0.91%)
Aug 08, 2008 46.25 47.44 46.15 47.32 143,025,776 +1.05(+2.27%)
Aug 07, 2008 46.35 46.85 46.08 46.27 152,731,872 -0.36(-0.77%)
Aug 06, 2008 45.93 46.81 45.58 46.63 133,386,288 +0.70(+1.52%)
Aug 05, 2008 44.90 45.97 44.84 45.93 151,551,776 +1.50(+3.38%)
Aug 04, 2008 44.87 44.92 44.30 44.43 116,233,152 -0.45(-1.00%)
Aug 01, 2008 45.52 45.55 44.40 44.88 180,350,880 -0.58(-1.28%)
Jul 31, 2008 45.11 46.15 45.02 45.46 180,691,056 -0.11(-0.24%)
Jul 30, 2008 45.46 45.82 44.88 45.57 165,601,008 +0.23(+0.51%)
Jul 29, 2008 45.34 45.54 44.57 45.34 142,260,960 +0.92(+2.07%)
Jul 28, 2008 45.27 45.52 44.21 44.42 123,906,424 -0.85(-1.88%)
Jul 25, 2008 44.98 45.48 44.76 45.27 111,583,272 +0.58(+1.30%)
Jul 24, 2008 45.59 45.61 44.65 44.69 145,455,184 -0.68(-1.50%)
Jul 23, 2008 44.84 45.89 44.72 45.37 169,072,512 +0.59(+1.32%)
Jul 22, 2008 44.02 44.81 43.86 44.78 152,487,456 +0.00(+0.00%)
Jul 21, 2008 45.00 45.19 44.49 44.78 127,680,208 +0.19(+0.43%)
Jul 18, 2008 45.17 45.17 44.59 44.59 160,642,560 -1.05(-2.30%)
Jul 17, 2008 45.56 45.82 44.98 45.64 195,330,176 +0.30(+0.66%)
Jul 16, 2008 44.30 45.38 43.92 45.34 186,004,448 +1.10(+2.49%)
Jul 15, 2008 44.01 44.93 43.30 44.24 283,790,048 +0.01(+0.02%)
Jul 14, 2008 45.13 45.18 44.07 44.23 177,320,880 -0.33(-0.74%)
Jul 11, 2008 44.81 45.27 43.85 44.56 265,428,160 -0.72(-1.59%)
Jul 10, 2008 44.82 45.42 44.38 45.28 238,742,768 +0.53(+1.18%)
Jul 09, 2008 45.96 46.03 44.73 44.75 168,381,392 -1.22(-2.65%)
Jul 08, 2008 44.95 46.01 44.77 45.97 206,183,408 +1.07(+2.38%)
Jul 07, 2008 45.05 45.46 44.24 44.90 180,970,896 +0.27(+0.60%)
Jul 04, 2008 44.98 45.08 44.28 44.63 123,118,208 +0.00(+0.00%)
Jul 03, 2008 44.98 45.08 44.28 44.63 123,118,208 -0.08(-0.18%)
Jul 02, 2008 45.96 46.13 44.64 44.71 200,005,024 -1.10(-2.40%)
Jul 01, 2008 44.86 45.86 44.68 45.81 245,498,784 +0.64(+1.42%)
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%)
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.