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, 2004 35.66 35.80 34.72 34.77 150,918,000 -0.87(-2.44%)
Apr 29, 2004 36.09 36.34 35.30 35.64 157,053,600 -0.56(-1.55%)
Apr 28, 2004 36.71 36.72 36.02 36.20 111,783,000 -0.67(-1.82%)
Apr 27, 2004 36.95 37.19 36.69 36.87 87,670,800 -0.07(-0.19%)
Apr 26, 2004 37.18 37.29 36.65 36.94 74,547,800 -0.27(-0.73%)
Apr 23, 2004 37.08 37.26 36.90 37.21 92,044,800 +0.29(+0.79%)
Apr 22, 2004 36.00 37.01 35.98 36.92 137,897,200 +0.93(+2.58%)
Apr 21, 2004 35.90 36.11 35.45 35.99 119,218,304 +0.31(+0.87%)
Apr 20, 2004 36.61 36.79 35.64 35.68 119,961,400 -0.85(-2.33%)
Apr 19, 2004 36.01 36.59 35.98 36.53 85,896,400 +0.44(+1.22%)
Apr 16, 2004 36.20 36.32 35.79 36.09 110,829,904 -0.06(-0.17%)
Apr 15, 2004 36.75 36.86 36.02 36.15 123,828,800 -0.66(-1.79%)
Apr 14, 2004 36.41 36.95 36.36 36.81 113,802,200 +0.18(+0.49%)
Apr 13, 2004 37.34 37.36 36.46 36.63 100,836,704 -0.54(-1.45%)
Apr 12, 2004 37.07 37.24 36.98 37.17 55,437,500 +0.23(+0.62%)
Apr 08, 2004 37.35 37.39 36.74 36.94 77,255,400 +0.00(+0.00%)
Apr 07, 2004 36.99 37.11 36.66 36.94 91,125,400 -0.04(-0.11%)
Apr 06, 2004 37.16 37.40 36.92 36.98 98,716,600 -0.47(-1.26%)
Apr 05, 2004 37.04 37.50 36.97 37.45 67,397,904 +0.35(+0.94%)
Apr 02, 2004 36.89 37.16 36.52 37.10 146,023,504 +0.94(+2.60%)
Apr 01, 2004 35.81 36.25 35.78 36.16 93,106,400 +0.32(+0.89%)
Mar 31, 2004 35.92 36.00 35.61 35.84 86,068,800 -0.07(-0.19%)
Mar 30, 2004 35.67 35.94 35.52 35.91 95,901,400 +0.12(+0.34%)
Mar 29, 2004 35.51 35.96 35.49 35.79 103,937,000 +0.57(+1.62%)
Mar 26, 2004 35.30 35.58 35.20 35.22 78,450,000 -0.12(-0.35%)
Mar 25, 2004 34.65 35.46 34.62 35.34 142,164,304 +0.92(+2.68%)
Mar 24, 2004 34.15 34.63 34.01 34.42 119,050,000 +0.39(+1.15%)
Mar 23, 2004 34.59 34.65 34.01 34.03 126,124,400 -0.28(-0.82%)
Mar 22, 2004 34.53 34.55 34.03 34.31 134,590,800 -0.44(-1.27%)
Mar 19, 2004 35.28 35.46 34.73 34.75 100,167,800 -0.59(-1.67%)
Mar 18, 2004 35.37 35.46 34.97 35.34 111,355,104 -0.16(-0.45%)
Mar 17, 2004 35.21 35.62 35.18 35.50 91,961,904 +0.55(+1.57%)
Mar 16, 2004 35.11 35.25 34.63 34.95 123,774,000 +0.06(+0.17%)
Mar 15, 2004 35.36 35.40 34.81 34.89 115,903,600 -0.62(-1.75%)
Mar 12, 2004 35.20 35.59 35.15 35.51 118,417,600 +0.64(+1.84%)
Mar 11, 2004 35.07 35.53 34.80 34.87 152,587,200 -0.32(-0.91%)
Mar 10, 2004 35.75 36.00 35.13 35.19 134,346,800 -0.47(-1.32%)
Mar 09, 2004 35.83 35.98 35.52 35.66 126,256,400 -0.11(-0.31%)
Mar 08, 2004 36.69 36.82 35.73 35.77 112,738,200 -0.86(-2.35%)
Mar 05, 2004 36.41 37.15 36.36 36.63 118,143,600 -0.13(-0.35%)
Mar 04, 2004 36.44 36.83 36.39 36.76 66,043,600 +0.34(+0.93%)
Mar 03, 2004 36.51 36.63 36.21 36.42 84,047,104 -0.20(-0.55%)
Mar 02, 2004 36.98 37.18 36.61 36.62 91,629,800 -0.43(-1.16%)
Mar 01, 2004 36.68 37.07 36.47 37.05 79,790,704 +0.48(+1.31%)
Feb 27, 2004 36.76 36.94 36.27 36.57 99,459,600 -0.10(-0.27%)
Feb 26, 2004 36.47 36.84 36.30 36.67 71,494,800 +0.09(+0.25%)
Feb 25, 2004 36.43 36.67 36.33 36.58 74,556,400 +0.22(+0.61%)
Feb 24, 2004 36.27 36.67 36.00 36.36 124,574,400 -0.09(-0.25%)
Feb 23, 2004 37.00 37.03 35.90 36.45 125,319,600 -0.41(-1.11%)
Feb 20, 2004 36.97 37.14 36.55 36.86 132,387,600 -0.12(-0.32%)
Feb 19, 2004 37.83 37.90 36.82 36.98 100,953,504 -0.57(-1.52%)
Feb 18, 2004 37.51 37.67 37.32 37.55 71,198,800 +0.11(+0.29%)
Feb 17, 2004 37.28 37.62 37.22 37.44 69,820,000 +0.50(+1.35%)
Feb 13, 2004 37.39 37.97 36.76 36.94 90,604,400 -0.31(-0.83%)
Feb 12, 2004 37.52 37.70 37.24 37.25 70,754,000 -0.33(-0.88%)
Feb 11, 2004 37.24 37.67 37.00 37.58 92,510,704 +0.40(+1.08%)
Feb 10, 2004 37.05 37.41 37.03 37.18 65,104,100 +0.06(+0.16%)
Feb 09, 2004 37.34 37.38 37.05 37.12 58,920,500 -0.01(-0.03%)
Feb 06, 2004 36.60 37.28 36.53 37.13 107,253,200 +0.66(+1.81%)
Feb 05, 2004 36.51 36.71 36.33 36.47 96,969,200 +0.14(+0.39%)
Feb 04, 2004 36.62 37.76 36.33 36.33 110,068,800 -0.60(-1.62%)
Feb 03, 2004 36.91 37.24 36.72 36.93 73,885,104 -0.04(-0.11%)
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.