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 (%)
Aug 31, 2016 116.38 116.56 115.95 116.44 16,165,887 -0.12(-0.10%)
Aug 30, 2016 116.73 117.09 116.16 116.56 19,840,946 -0.38(-0.32%)
Aug 29, 2016 116.81 117.25 116.79 116.94 11,179,215 +0.16(+0.14%)
Aug 26, 2016 116.66 117.52 116.08 116.78 23,895,964 +0.17(+0.15%)
Aug 25, 2016 116.48 116.97 116.36 116.61 24,250,650 -0.19(-0.16%)
Aug 24, 2016 117.49 117.64 116.41 116.80 17,672,474 -0.76(-0.65%)
Aug 23, 2016 117.79 118.01 117.51 117.56 11,992,070 +0.21(+0.18%)
Aug 22, 2016 117.09 117.55 116.87 117.35 14,498,687 +0.09(+0.08%)
Aug 19, 2016 117.10 117.52 116.76 117.26 18,742,960 -0.03(-0.03%)
Aug 18, 2016 117.15 117.46 116.94 117.29 10,031,786 +0.03(+0.03%)
Aug 17, 2016 117.08 117.30 116.43 117.26 15,974,810 +0.21(+0.18%)
Aug 16, 2016 117.47 117.49 117.03 117.05 14,150,603 -0.65(-0.55%)
Aug 15, 2016 117.33 117.97 117.31 117.70 11,773,692 +0.50(+0.43%)
Aug 12, 2016 116.91 117.21 116.79 117.20 19,379,036 +0.08(+0.07%)
Aug 11, 2016 117.01 117.37 116.78 117.12 12,960,080 +0.50(+0.43%)
Aug 10, 2016 116.96 117.02 116.31 116.62 14,687,055 -0.30(-0.26%)
Aug 09, 2016 116.73 117.29 116.67 116.92 13,274,917 +0.27(+0.23%)
Aug 08, 2016 116.82 116.87 116.28 116.65 12,354,328 -0.13(-0.11%)
Aug 05, 2016 116.28 117.04 116.13 116.78 23,196,570 +1.11(+0.96%)
Aug 04, 2016 115.32 115.78 115.03 115.67 12,830,991 +0.33(+0.29%)
Aug 03, 2016 114.88 115.35 114.80 115.34 15,003,839 +0.38(+0.33%)
Aug 02, 2016 115.68 115.77 114.22 114.96 21,272,530 -0.88(-0.76%)
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.