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, 2010 49.54 49.84 48.75 49.07 122,412,584 -0.22(-0.45%)
Sep 29, 2010 49.30 49.53 49.11 49.29 81,660,816 -0.08(-0.16%)
Sep 28, 2010 49.51 49.54 48.59 49.37 104,908,952 -0.02(-0.04%)
Sep 27, 2010 49.65 49.75 49.35 49.39 43,848,960 -0.27(-0.54%)
Sep 24, 2010 49.22 49.69 49.15 49.66 79,495,880 +0.99(+2.03%)
Sep 23, 2010 48.39 49.16 48.32 48.67 84,923,416 -0.02(-0.04%)
Sep 22, 2010 48.61 49.02 48.42 48.69 88,302,240 -0.13(-0.27%)
Sep 21, 2010 48.84 49.17 48.61 48.82 82,271,904 -0.01(-0.02%)
Sep 20, 2010 48.18 48.93 48.11 48.83 84,478,440 +0.83(+1.74%)
Sep 17, 2010 48.14 48.14 47.75 47.99 76,372,568 +0.24(+0.51%)
Sep 15, 2010 47.35 47.80 47.19 47.75 67,074,932 +0.30(+0.63%)
Sep 14, 2010 47.17 47.70 47.08 47.45 91,359,584 +0.20(+0.42%)
Sep 13, 2010 46.95 47.37 46.94 47.25 64,439,620 +0.65(+1.39%)
Sep 10, 2010 46.49 46.67 46.25 46.60 66,995,684 +0.17(+0.37%)
Sep 09, 2010 46.67 46.70 46.32 46.43 61,438,736 +0.18(+0.39%)
Sep 08, 2010 45.84 46.45 45.82 46.25 66,879,792 +0.55(+1.20%)
Sep 07, 2010 45.82 46.03 45.62 45.70 51,177,536 -0.31(-0.67%)
Sep 03, 2010 45.73 46.02 45.55 46.01 64,041,080 +0.75(+1.66%)
Sep 02, 2010 44.84 45.28 44.73 45.26 41,773,600 +0.50(+1.12%)
Sep 01, 2010 44.10 44.91 44.07 44.76 83,498,992 +1.30(+2.99%)
Aug 31, 2010 43.39 43.85 43.18 43.46 72,033,120 -0.15(-0.34%)
Aug 30, 2010 43.87 44.25 43.60 43.61 49,274,284 -0.46(-1.04%)
Aug 27, 2010 43.86 44.16 42.97 44.07 109,595,928 +0.53(+1.22%)
Aug 26, 2010 44.24 44.32 43.50 43.54 91,186,016 -0.53(-1.20%)
Aug 25, 2010 43.35 44.26 43.27 44.07 87,271,176 +0.42(+0.96%)
Aug 24, 2010 44.01 44.12 43.47 43.65 79,037,688 -0.83(-1.87%)
Aug 23, 2010 45.25 45.34 44.46 44.48 69,530,376 -0.44(-0.98%)
Aug 20, 2010 44.79 45.03 44.54 44.92 66,806,608 +0.06(+0.13%)
Aug 19, 2010 45.29 45.46 44.56 44.86 82,929,360 -0.69(-1.51%)
Aug 18, 2010 45.29 45.82 45.11 45.55 61,690,600 +0.18(+0.39%)
Aug 17, 2010 45.11 45.78 45.03 45.37 56,899,848 +0.57(+1.28%)
Aug 16, 2010 44.48 45.11 44.30 44.80 55,389,200 +0.08(+0.18%)
Aug 13, 2010 44.87 45.06 44.71 44.72 46,387,264 -0.32(-0.71%)
Aug 12, 2010 44.56 45.24 44.45 45.04 65,909,648 -0.36(-0.79%)
Aug 11, 2010 45.91 45.92 45.21 45.40 92,106,472 -1.27(-2.73%)
Aug 10, 2010 46.72 46.95 46.28 46.67 86,638,240 -0.41(-0.87%)
Aug 09, 2010 47.01 47.19 46.79 47.08 26,927,548 +0.32(+0.68%)
Aug 06, 2010 46.32 46.85 46.05 46.76 71,339,440 -0.07(-0.15%)
Aug 05, 2010 46.72 46.92 46.52 46.83 39,130,748 -0.11(-0.23%)
Aug 04, 2010 46.69 46.99 46.50 46.94 43,796,396 +0.47(+1.01%)
Aug 03, 2010 46.63 46.70 46.25 46.47 60,856,524 -0.20(-0.43%)
Aug 02, 2010 46.38 46.79 46.21 46.67 68,680,480 +0.86(+1.88%)
Jul 30, 2010 45.36 46.09 45.07 45.81 98,958,080 +0.10(+0.22%)
Jul 29, 2010 46.30 46.41 45.25 45.71 85,681,520 -0.34(-0.74%)
Jul 28, 2010 46.38 46.58 45.88 46.05 51,908,964 -0.37(-0.80%)
Jul 27, 2010 46.69 46.72 46.21 46.42 67,633,992 -0.02(-0.04%)
Jul 26, 2010 46.12 46.46 45.91 46.44 64,840,016 +0.38(+0.83%)
Jul 23, 2010 45.46 46.10 45.38 46.06 81,056,048 +0.29(+0.63%)
Jul 22, 2010 45.26 45.98 45.24 45.77 82,818,592 +1.13(+2.53%)
Jul 21, 2010 45.75 45.76 44.56 44.64 83,412,048 -0.62(-1.37%)
Jul 20, 2010 43.99 45.26 43.86 45.26 89,036,768 +0.54(+1.21%)
Jul 19, 2010 44.48 44.81 44.10 44.72 81,682,136 +0.38(+0.86%)
Jul 16, 2010 45.44 45.63 44.30 44.34 98,831,856 -1.26(-2.76%)
Jul 15, 2010 45.46 45.74 44.99 45.60 95,889,616 +0.04(+0.09%)
Jul 14, 2010 45.42 45.81 45.24 45.56 87,677,608 +0.23(+0.51%)
Jul 13, 2010 45.13 45.50 44.80 45.33 93,092,144 +0.58(+1.30%)
Jul 12, 2010 44.58 45.03 44.46 44.75 60,905,064 +0.13(+0.29%)
Jul 09, 2010 44.18 44.63 44.08 44.62 47,861,056 +0.42(+0.95%)
Jul 08, 2010 44.31 44.38 43.68 44.20 78,203,920 +0.24(+0.55%)
Jul 07, 2010 42.74 44.01 42.70 43.96 72,375,112 +1.36(+3.19%)
Jul 06, 2010 43.09 43.37 42.25 42.60 88,562,432 +0.13(+0.31%)
Jul 02, 2010 42.67 42.82 42.09 42.47 78,565,280 -0.12(-0.28%)
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.