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 (%)
Sep 30, 2011 53.18 53.61 52.46 52.49 104,957,920 -1.39(-2.58%)
Sep 29, 2011 55.36 55.43 52.97 53.88 116,816,000 -0.65(-1.19%)
Sep 28, 2011 55.57 55.97 54.40 54.53 76,711,424 -0.82(-1.48%)
Sep 27, 2011 55.70 56.20 54.98 55.35 81,043,576 +0.57(+1.04%)
Sep 26, 2011 54.42 54.88 53.21 54.78 96,193,048 +0.63(+1.16%)
Sep 23, 2011 53.14 54.38 53.09 54.15 85,940,568 +0.57(+1.06%)
Sep 22, 2011 53.93 54.46 52.75 53.58 151,817,264 -1.80(-3.25%)
Sep 21, 2011 56.65 56.93 55.37 55.38 79,887,280 -0.98(-1.74%)
Sep 20, 2011 56.90 57.35 56.23 56.36 66,510,060 -0.25(-0.44%)
Sep 19, 2011 55.90 56.91 55.43 56.61 72,919,832 +0.02(+0.04%)
Sep 16, 2011 56.25 56.65 56.09 56.59 91,901,952 +0.41(+0.73%)
Sep 15, 2011 55.97 56.28 55.39 56.18 83,457,472 +0.82(+1.48%)
Sep 14, 2011 54.85 55.98 54.32 55.36 90,567,024 +0.78(+1.43%)
Sep 13, 2011 54.08 54.69 53.80 54.58 58,990,980 +0.72(+1.34%)
Sep 12, 2011 52.61 53.90 52.57 53.86 65,834,924 +0.68(+1.28%)
Sep 09, 2011 54.01 54.24 52.85 53.18 63,663,480 -1.21(-2.22%)
Sep 08, 2011 54.37 55.17 54.21 54.39 61,247,312 -0.25(-0.46%)
Sep 07, 2011 54.03 54.65 53.90 54.64 48,876,812 +1.35(+2.53%)
Sep 06, 2011 52.04 53.37 51.91 53.29 52,945,776 +0.01(+0.02%)
Sep 02, 2011 53.58 54.61 52.99 53.28 58,185,104 -1.28(-2.35%)
Sep 01, 2011 55.21 55.64 54.46 54.56 57,108,712 -0.50(-0.91%)
Aug 31, 2011 55.29 55.74 54.60 55.06 60,860,816 +0.09(+0.16%)
Aug 30, 2011 54.39 55.30 54.11 54.97 61,546,116 +0.36(+0.66%)
Aug 29, 2011 53.64 54.67 53.64 54.61 45,963,364 +1.48(+2.79%)
Aug 26, 2011 51.68 53.31 51.15 53.13 91,573,240 +1.30(+2.51%)
Aug 25, 2011 52.64 52.91 51.65 51.83 93,539,960 -0.86(-1.63%)
Aug 24, 2011 52.18 53.42 51.71 52.69 77,575,152 +0.41(+0.78%)
Aug 23, 2011 50.56 52.28 50.34 52.28 75,512,256 +2.07(+4.12%)
Aug 22, 2011 51.21 51.24 50.06 50.21 77,037,480 +0.18(+0.36%)
Aug 19, 2011 50.43 51.67 49.99 50.03 96,674,512 -0.92(-1.81%)
Aug 18, 2011 52.13 52.14 50.48 50.95 129,924,024 -2.63(-4.91%)
Aug 17, 2011 53.98 54.42 53.02 53.58 84,334,864 -0.32(-0.59%)
Aug 16, 2011 53.82 54.35 53.18 53.90 89,171,840 -0.46(-0.85%)
Aug 15, 2011 53.77 54.36 53.53 54.36 73,542,160 +0.79(+1.47%)
Aug 12, 2011 53.42 53.90 52.88 53.57 90,483,232 +0.47(+0.89%)
Aug 11, 2011 51.58 53.69 51.34 53.10 143,725,984 +2.24(+4.40%)
Aug 10, 2011 51.82 53.04 50.80 50.86 205,829,776 -2.17(-4.09%)
Aug 09, 2011 52.23 53.08 49.93 53.03 193,630,064 +2.44(+4.82%)
Aug 08, 2011 52.21 53.12 50.59 50.59 204,465,440 -3.24(-6.02%)
Aug 05, 2011 54.79 55.03 52.32 53.83 214,111,696 -0.34(-0.63%)
Aug 04, 2011 55.98 56.09 54.17 54.17 132,736,200 -2.64(-4.65%)
Aug 03, 2011 56.37 56.88 55.35 56.81 103,492,168 +0.54(+0.96%)
Aug 02, 2011 57.46 57.72 56.21 56.27 90,714,288 -1.46(-2.53%)
Aug 01, 2011 58.67 58.82 57.03 57.73 85,302,160 -0.27(-0.47%)
Jul 29, 2011 57.73 58.61 57.44 58.00 82,860,424 -0.19(-0.33%)
Jul 28, 2011 58.10 58.93 57.89 58.19 60,957,496 +0.10(+0.17%)
Jul 27, 2011 59.25 59.29 57.94 58.09 83,822,592 -1.53(-2.57%)
Jul 26, 2011 59.44 59.83 59.32 59.62 40,861,700 +0.15(+0.24%)
Jul 25, 2011 59.13 59.81 59.02 59.48 48,874,732 -0.12(-0.20%)
Jul 22, 2011 59.33 59.70 58.92 59.60 43,620,360 +0.61(+1.03%)
Jul 21, 2011 58.65 59.32 58.34 58.99 70,075,720 +0.39(+0.67%)
Jul 20, 2011 59.18 59.19 58.50 58.60 56,864,664 -0.25(-0.42%)
Jul 19, 2011 58.13 58.90 58.09 58.85 73,818,720 +1.31(+2.28%)
Jul 18, 2011 57.53 57.79 56.98 57.54 59,435,944 -0.31(-0.54%)
Jul 15, 2011 57.72 57.85 57.31 57.85 68,287,688 +0.76(+1.33%)
Jul 14, 2011 57.93 58.18 56.87 57.09 98,551,376 -0.67(-1.16%)
Jul 13, 2011 57.94 58.34 57.55 57.76 82,333,752 +0.24(+0.42%)
Jul 12, 2011 57.94 58.07 57.46 57.52 83,958,880 -0.44(-0.76%)
Jul 11, 2011 58.41 58.71 57.76 57.96 52,050,472 -1.07(-1.81%)
Jul 08, 2011 58.70 59.04 58.37 59.03 69,533,592 -0.16(-0.27%)
Jul 07, 2011 58.82 59.36 58.74 59.19 54,749,680 +0.80(+1.37%)
Jul 06, 2011 58.14 58.49 57.94 58.39 49,251,984 +0.19(+0.33%)
Jul 05, 2011 57.95 58.26 57.83 58.20 43,047,692 +0.29(+0.50%)
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.