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 29, 2011 59.04 59.29 58.98 59.08 44,823,744 -0.05(-0.08%)
Apr 28, 2011 59.06 59.23 58.88 59.13 48,070,048 -0.09(-0.15%)
Apr 27, 2011 58.90 59.29 58.66 59.22 56,442,404 +0.40(+0.68%)
Apr 26, 2011 58.65 59.03 58.51 58.82 49,370,568 +0.33(+0.56%)
Apr 25, 2011 58.50 58.52 58.28 58.49 25,268,216 +0.15(+0.26%)
Apr 21, 2011 58.47 58.47 58.16 58.34 43,666,772 +0.47(+0.80%)
Apr 20, 2011 57.59 57.94 56.61 57.88 67,258,944 +1.27(+2.25%)
Apr 19, 2011 56.39 56.60 56.10 56.60 38,553,128 +0.35(+0.62%)
Apr 18, 2011 56.09 56.27 55.32 56.25 69,056,616 -0.40(-0.71%)
Apr 15, 2011 56.53 56.87 56.28 56.65 68,529,968 -0.10(-0.18%)
Apr 14, 2011 56.45 56.83 56.23 56.75 53,506,112 -0.10(-0.18%)
Apr 13, 2011 56.77 57.00 56.40 56.85 49,938,804 +0.48(+0.85%)
Apr 12, 2011 56.52 56.64 56.15 56.37 50,473,600 -0.39(-0.69%)
Apr 11, 2011 57.16 57.29 56.56 56.76 42,431,616 -0.19(-0.33%)
Apr 08, 2011 57.48 57.57 56.65 56.95 42,782,112 -0.27(-0.47%)
Apr 07, 2011 57.23 57.60 56.81 57.22 60,696,976 -0.04(-0.07%)
Apr 06, 2011 57.54 57.73 56.93 57.26 49,513,720 +0.14(+0.25%)
Apr 05, 2011 57.16 57.49 57.00 57.12 55,347,728 -0.15(-0.26%)
Apr 04, 2011 57.62 57.68 57.02 57.27 48,596,100 -0.19(-0.33%)
Apr 01, 2011 57.72 57.90 57.29 57.46 68,031,744 +0.03(+0.05%)
Mar 31, 2011 57.25 57.48 57.15 57.43 50,004,240 +0.08(+0.14%)
Mar 30, 2011 57.35 57.43 57.08 57.35 44,902,816 +0.27(+0.47%)
Mar 29, 2011 56.40 57.08 56.23 57.08 47,909,412 +0.55(+0.97%)
Mar 28, 2011 57.09 57.10 56.50 56.53 37,766,764 -0.31(-0.55%)
Mar 25, 2011 56.89 57.22 56.73 56.84 74,133,872 +0.14(+0.25%)
Mar 24, 2011 56.12 56.82 55.82 56.70 69,293,040 +0.99(+1.78%)
Mar 23, 2011 55.19 55.87 54.82 55.71 60,315,544 +0.31(+0.57%)
Mar 22, 2011 55.57 55.61 55.28 55.40 36,162,012 -0.10(-0.19%)
Mar 21, 2011 55.58 55.78 54.50 55.50 57,382,260 +1.05(+1.93%)
Mar 18, 2011 55.20 55.22 54.41 54.45 94,887,136 -0.20(-0.37%)
Mar 17, 2011 55.01 55.24 54.13 54.65 94,286,968 +0.50(+0.92%)
Mar 16, 2011 55.03 55.34 53.77 54.15 176,160,736 -1.34(-2.41%)
Mar 15, 2011 54.64 55.82 54.47 55.49 100,966,320 -0.80(-1.42%)
Mar 14, 2011 56.18 56.59 55.86 56.29 73,560,288 -0.20(-0.35%)
Mar 11, 2011 55.83 56.66 55.82 56.49 81,679,376 +0.35(+0.62%)
Mar 10, 2011 56.39 56.52 55.91 56.14 102,886,624 -0.89(-1.56%)
Mar 09, 2011 57.21 57.27 56.72 57.03 84,714,592 -0.39(-0.68%)
Mar 08, 2011 57.10 57.68 56.77 57.42 62,338,920 +0.23(+0.40%)
Mar 07, 2011 58.21 58.26 56.67 57.19 98,410,088 -0.78(-1.34%)
Mar 04, 2011 58.25 58.26 57.59 57.97 62,328,324 -0.30(-0.51%)
Mar 03, 2011 57.68 58.37 57.67 58.27 64,159,400 +1.12(+1.97%)
Mar 02, 2011 56.82 57.51 56.79 57.14 61,494,600 +0.30(+0.53%)
Mar 01, 2011 57.99 58.02 56.70 56.84 91,934,744 -0.93(-1.61%)
Feb 28, 2011 57.87 58.05 57.43 57.77 51,372,628 +0.12(+0.21%)
Feb 25, 2011 57.16 57.72 57.12 57.65 54,088,880 +0.80(+1.40%)
Feb 24, 2011 56.70 57.03 56.14 56.85 98,682,192 +0.29(+0.52%)
Feb 23, 2011 57.00 57.23 56.13 56.56 97,723,128 -0.47(-0.82%)
Feb 22, 2011 58.00 58.13 56.94 57.03 92,449,312 -1.70(-2.89%)
Feb 18, 2011 58.88 58.97 58.51 58.73 44,341,724 -0.13(-0.22%)
Feb 17, 2011 58.60 58.98 58.55 58.86 38,338,104 -0.02(-0.04%)
Feb 16, 2011 58.64 59.04 58.63 58.88 52,989,576 +0.38(+0.65%)
Feb 15, 2011 58.44 58.57 58.23 58.50 39,656,112 -0.08(-0.14%)
Feb 14, 2011 58.43 58.66 58.38 58.58 48,496,516 +0.14(+0.24%)
Feb 11, 2011 57.87 58.48 57.77 58.44 47,853,472 +0.42(+0.72%)
Feb 10, 2011 57.61 58.10 57.49 58.02 70,115,912 +0.09(+0.16%)
Feb 09, 2011 57.94 58.12 57.75 57.93 62,436,252 -0.09(-0.16%)
Feb 08, 2011 57.65 58.07 57.56 58.02 38,049,836 +0.38(+0.65%)
Feb 07, 2011 57.49 57.97 57.40 57.65 45,608,992 +0.27(+0.48%)
Feb 04, 2011 57.05 57.42 56.90 57.38 47,647,712 +0.32(+0.56%)
Feb 03, 2011 56.85 57.14 56.40 57.06 45,314,280 +0.10(+0.18%)
Feb 02, 2011 56.92 57.17 56.84 56.95 48,648,916 -0.09(-0.17%)
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.