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, 2013 70.29 70.73 70.04 70.72 30,135,606 +0.51(+0.73%)
Apr 29, 2013 69.78 70.48 69.76 70.21 31,625,448 +0.64(+0.92%)
Apr 26, 2013 69.62 69.77 69.27 69.57 24,083,912 -0.22(-0.32%)
Apr 25, 2013 69.63 70.05 69.59 69.79 26,417,542 +0.37(+0.53%)
Apr 24, 2013 69.26 69.67 69.12 69.42 44,424,368 -0.03(-0.04%)
Apr 23, 2013 69.20 69.70 68.82 69.45 52,934,016 +0.66(+0.96%)
Apr 22, 2013 68.33 69.04 68.08 68.79 34,374,436 +0.70(+1.03%)
Apr 19, 2013 67.31 68.23 67.20 68.09 43,061,996 +0.92(+1.37%)
Apr 18, 2013 68.33 68.33 66.88 67.17 56,749,420 -0.95(-1.39%)
Apr 17, 2013 68.84 68.89 67.71 68.11 60,157,072 -1.36(-1.95%)
Apr 16, 2013 68.99 69.55 68.81 69.47 27,647,830 +0.91(+1.33%)
Apr 15, 2013 69.68 69.79 68.48 68.56 48,478,060 -1.38(-1.97%)
Apr 12, 2013 69.85 69.99 69.41 69.94 32,791,330 -0.05(-0.07%)
Apr 11, 2013 69.84 70.15 69.77 69.99 37,233,504 -0.03(-0.04%)
Apr 10, 2013 68.89 70.17 68.88 70.02 55,244,532 +1.33(+1.94%)
Apr 09, 2013 68.42 68.96 68.09 68.68 30,910,760 +0.46(+0.67%)
Apr 08, 2013 67.88 68.24 67.69 68.22 17,891,566 +0.36(+0.53%)
Apr 05, 2013 67.35 67.96 67.19 67.86 55,613,276 -0.57(-0.83%)
Apr 04, 2013 68.41 68.60 68.06 68.43 32,221,328 +0.02(+0.03%)
Apr 03, 2013 69.08 69.18 68.24 68.41 35,115,680 -0.63(-0.91%)
Apr 02, 2013 68.81 69.27 68.77 69.04 29,401,904 +0.54(+0.79%)
Apr 01, 2013 69.01 69.09 68.31 68.50 28,110,858 -0.47(-0.68%)
Mar 28, 2013 68.81 69.06 68.64 68.97 23,669,800 +0.17(+0.25%)
Mar 27, 2013 68.25 68.85 68.14 68.80 22,520,040 +0.09(+0.13%)
Mar 26, 2013 68.60 68.73 68.45 68.71 19,723,722 +0.37(+0.54%)
Mar 25, 2013 68.81 68.96 68.01 68.34 24,899,562 -0.25(-0.36%)
Mar 22, 2013 68.21 68.64 68.13 68.59 28,838,416 +0.66(+0.97%)
Mar 21, 2013 68.09 68.25 67.77 67.93 30,005,688 -0.78(-1.13%)
Mar 20, 2013 68.74 68.86 68.39 68.71 28,011,864 +0.48(+0.70%)
Mar 19, 2013 68.54 68.70 67.62 68.23 33,124,810 -0.13(-0.19%)
Mar 18, 2013 67.89 68.64 67.73 68.36 36,161,000 -0.15(-0.22%)
Mar 15, 2013 68.75 68.79 68.34 68.51 30,742,532 -0.35(-0.51%)
Mar 14, 2013 68.87 69.01 68.71 68.86 31,524,628 +0.23(+0.34%)
Mar 13, 2013 68.80 68.89 68.39 68.63 34,260,944 -0.09(-0.13%)
Mar 12, 2013 68.79 68.93 68.39 68.72 27,575,376 -0.25(-0.36%)
Mar 11, 2013 68.68 68.99 68.47 68.97 23,187,820 +0.20(+0.29%)
Mar 08, 2013 68.93 69.02 68.50 68.77 26,162,116 +0.08(+0.12%)
Mar 07, 2013 68.57 68.80 68.45 68.69 21,718,370 +0.18(+0.26%)
Mar 06, 2013 68.89 68.91 68.42 68.51 28,961,120 -0.17(-0.25%)
Mar 05, 2013 68.10 68.77 68.08 68.68 35,579,860 +1.00(+1.48%)
Mar 04, 2013 67.19 67.69 67.07 67.68 19,364,990 +0.30(+0.45%)
Mar 01, 2013 66.86 67.50 66.54 67.38 31,617,692 +0.28(+0.42%)
Feb 28, 2013 67.50 67.74 67.09 67.10 28,498,800 -0.14(-0.21%)
Feb 27, 2013 66.57 67.65 66.47 67.24 36,312,348 +0.68(+1.02%)
Feb 26, 2013 66.42 66.68 65.96 66.56 42,072,840 -0.58(-0.86%)
Feb 22, 2013 66.84 67.15 66.59 67.14 21,969,534 +0.67(+1.01%)
Feb 21, 2013 66.96 67.01 66.23 66.47 45,768,976 -0.72(-1.07%)
Feb 20, 2013 68.24 68.25 67.18 67.19 38,185,748 -1.05(-1.54%)
Feb 19, 2013 67.89 68.26 67.86 68.24 23,425,656 +0.49(+0.72%)
Feb 15, 2013 67.95 68.11 67.56 67.75 25,334,048 -0.20(-0.29%)
Feb 14, 2013 67.64 68.05 67.62 67.95 24,478,724 -0.02(-0.03%)
Feb 13, 2013 67.93 68.23 67.77 67.97 23,494,470 +0.24(+0.35%)
Feb 12, 2013 67.92 68.05 67.66 67.73 22,057,218 -0.28(-0.41%)
Feb 11, 2013 68.02 68.06 67.78 68.01 17,576,248 +0.02(+0.03%)
Feb 08, 2013 67.64 68.13 67.63 67.99 39,845,724 +0.69(+1.03%)
Feb 07, 2013 67.33 67.37 66.56 67.30 46,001,380 +0.06(+0.09%)
Feb 06, 2013 67.22 67.55 67.04 67.24 43,592,624 +0.76(+1.14%)
Feb 04, 2013 67.25 67.46 66.46 66.48 48,443,260 -1.18(-1.74%)
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.