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, 2018 162.48 163.48 160.54 160.94 35,581,840 -1.15(-0.71%)
Apr 27, 2018 164.35 164.41 161.17 162.09 51,043,408 +0.10(+0.06%)
Apr 26, 2018 160.72 162.53 160.18 161.99 42,973,912 +3.34(+2.11%)
Apr 25, 2018 158.80 159.31 156.47 158.65 52,036,908 +0.19(+0.12%)
Apr 24, 2018 162.62 162.91 157.39 158.46 70,234,800 -3.43(-2.12%)
Apr 23, 2018 163.08 163.73 161.02 161.89 33,009,084 -0.41(-0.25%)
Apr 20, 2018 164.49 164.61 161.73 162.30 49,197,140 -2.61(-1.58%)
Apr 19, 2018 165.65 165.99 164.34 164.91 34,660,088 -1.53(-0.92%)
Apr 18, 2018 166.12 167.00 165.31 166.44 29,552,976 +0.34(+0.20%)
Apr 17, 2018 164.19 166.46 163.91 166.10 35,498,592 +3.50(+2.15%)
Apr 16, 2018 162.45 163.19 161.48 162.60 28,154,032 +1.23(+0.76%)
Apr 13, 2018 163.01 163.26 160.67 161.37 44,604,892 -0.84(-0.52%)
Apr 12, 2018 161.30 162.77 161.16 162.21 30,428,008 +1.93(+1.20%)
Apr 11, 2018 160.20 162.00 160.10 160.28 41,597,424 -0.93(-0.58%)
Apr 10, 2018 160.13 161.73 159.07 161.21 48,571,696 +3.48(+2.21%)
Apr 09, 2018 158.01 160.88 157.46 157.73 41,768,784 +1.10(+0.70%)
Apr 06, 2018 158.94 160.46 155.88 156.63 59,870,864 -4.02(-2.50%)
Apr 05, 2018 161.33 161.58 159.48 160.65 42,709,968 +0.91(+0.57%)
Apr 04, 2018 154.27 160.23 154.04 159.74 65,688,320 +2.48(+1.58%)
Apr 03, 2018 156.92 157.92 154.44 157.26 64,063,212 +1.75(+1.13%)
Apr 02, 2018 159.00 159.74 153.88 155.51 85,488,576 -4.62(-2.89%)
Mar 29, 2018 160.13 160.13 160.13 0 +2.88(+1.83%)
Mar 28, 2018 158.25 159.78 156.04 157.25 89,315,528 -1.83(-1.15%)
Mar 27, 2018 165.60 165.62 157.68 159.08 78,841,904 -5.32(-3.24%)
Mar 26, 2018 161.68 164.60 159.16 164.40 57,461,128 +5.89(+3.72%)
Mar 23, 2018 162.60 163.30 158.43 158.51 80,110,392 -4.29(-2.64%)
Mar 22, 2018 164.70 165.77 162.60 162.80 66,416,904 -4.12(-2.47%)
Mar 21, 2018 167.23 168.76 166.19 166.92 43,843,296 -0.73(-0.44%)
Mar 20, 2018 167.10 168.04 166.61 167.65 34,056,988 +0.55(+0.33%)
Mar 19, 2018 169.16 169.22 165.64 167.10 71,317,032 -3.92(-2.29%)
Mar 16, 2018 171.78 172.20 170.94 171.02 31,176,742 -0.51(-0.30%)
Mar 15, 2018 171.83 172.53 170.90 171.53 28,792,192 -0.15(-0.09%)
Mar 14, 2018 172.58 172.74 171.12 171.68 40,494,704 -0.03(-0.02%)
Mar 13, 2018 174.80 175.20 171.27 171.71 55,605,012 -2.37(-1.36%)
Mar 12, 2018 173.65 174.48 173.28 174.08 37,574,276 +0.92(+0.53%)
Mar 09, 2018 171.10 173.16 170.82 173.16 38,310,544 +3.30(+1.94%)
Mar 08, 2018 169.54 169.98 168.95 169.86 25,713,820 +0.93(+0.55%)
Mar 07, 2018 169.07 166.96 168.93 34,568,264 +0.39(+0.23%)
Mar 06, 2018 168.61 169.11 167.48 168.54 29,234,796 +0.71(+0.42%)
Mar 05, 2018 165.26 168.26 164.59 167.83 38,483,536 +1.84(+1.11%)
Mar 02, 2018 162.59 166.28 161.96 165.99 57,445,064 +1.51(+0.92%)
Mar 01, 2018 167.29 168.07 163.00 164.48 76,735,480 -2.73(-1.63%)
Feb 28, 2018 169.25 169.80 167.10 167.21 42,866,584 -1.08(-0.64%)
Feb 27, 2018 170.42 170.73 168.21 168.29 42,165,144 -2.11(-1.24%)
Feb 26, 2018 168.93 170.40 168.82 170.40 39,230,280 +2.23(+1.33%)
Feb 23, 2018 166.06 168.17 165.45 168.17 50,096,916 +3.37(+2.04%)
Feb 22, 2018 164.38 164.80 36,983,768 -0.02(-0.01%)
Feb 21, 2018 166.06 167.72 164.72 164.82 40,603,064 -0.47(-0.28%)
Feb 20, 2018 164.39 166.68 164.31 165.29 36,702,352 +0.33(+0.20%)
Feb 16, 2018 164.96 164.96 164.96 0 -0.74(-0.45%)
Feb 15, 2018 164.14 165.70 163.09 165.70 51,570,800 +3.02(+1.86%)
Feb 14, 2018 158.79 162.93 158.00 162.68 52,077,224 +2.99(+1.87%)
Feb 13, 2018 160.01 159.69 31,750,596 +0.82(+0.52%)
Feb 12, 2018 157.67 159.95 156.46 158.87 62,976,908 +2.77(+1.77%)
Feb 09, 2018 155.66 157.24 150.12 156.10 113,836,552 +2.65(+1.73%)
Feb 08, 2018 160.69 160.80 153.45 153.45 93,708,416 -6.76(-4.22%)
Feb 07, 2018 161.79 163.55 160.20 160.21 90,890,192 -2.10(-1.29%)
Feb 06, 2018 155.96 162.50 155.11 162.31 118,391,640 +1.81(+1.13%)
Feb 05, 2018 163.13 165.67 158.12 160.50 105,166,600 -4.11(-2.50%)
Feb 02, 2018 167.34 167.69 164.47 164.61 68,478,080 -3.35(-1.99%)
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.