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%)
Aug 01, 2016 115.31 118.78 115.17 115.84 13,973,135 +0.61(+0.53%)
Jul 29, 2016 115.24 115.54 114.87 115.23 22,385,320 +0.25(+0.22%)
Jul 28, 2016 114.76 115.11 114.40 114.98 16,924,256 +0.40(+0.35%)
Jul 27, 2016 114.76 114.88 114.10 114.58 27,642,320 +0.79(+0.69%)
Jul 26, 2016 113.63 114.20 113.22 113.79 21,210,388 +0.13(+0.11%)
Jul 25, 2016 113.56 113.69 113.28 113.66 12,964,499 +0.01(+0.01%)
Jul 22, 2016 113.28 113.78 112.91 113.65 20,003,364 +0.47(+0.42%)
Jul 21, 2016 113.52 113.74 112.87 113.18 18,882,124 -0.26(-0.23%)
Jul 20, 2016 112.75 113.65 112.60 113.44 24,991,872 +1.31(+1.17%)
Jul 19, 2016 112.17 112.48 111.93 112.13 18,928,236 -0.41(-0.36%)
Jul 18, 2016 111.86 112.74 111.85 112.54 20,702,504 +0.74(+0.66%)
Jul 15, 2016 112.22 112.30 111.55 111.80 17,999,312 -0.18(-0.16%)
Jul 14, 2016 111.96 112.19 111.70 111.98 20,841,082 +0.76(+0.68%)
Jul 13, 2016 111.79 111.82 111.21 111.22 21,076,102 -0.27(-0.24%)
Jul 12, 2016 111.59 111.79 111.34 111.49 21,897,644 +0.56(+0.50%)
Jul 11, 2016 110.68 111.33 110.66 110.93 20,213,028 +0.63(+0.57%)
Jul 08, 2016 109.20 110.36 108.62 110.30 29,457,872 +1.68(+1.55%)
Jul 07, 2016 108.39 108.86 108.11 108.62 19,153,656 +1.20(+1.12%)
Jul 05, 2016 107.58 107.66 106.84 107.42 21,158,164 -0.66(-0.61%)
Jul 01, 2016 107.49 108.08 108.08 108.08 19,902,800 +0.54(+0.50%)
Jun 30, 2016 106.52 107.61 106.13 107.54 36,281,912 +1.23(+1.16%)
Jun 29, 2016 105.26 106.53 105.23 106.31 31,347,936 +1.85(+1.77%)
Jun 28, 2016 103.33 104.51 103.30 104.46 28,250,502 +2.24(+2.19%)
Jun 27, 2016 103.60 103.60 101.76 102.22 50,014,776 -2.07(-1.98%)
Jun 24, 2016 104.81 106.50 104.06 104.29 68,012,736 -4.48(-4.12%)
Jun 23, 2016 108.09 108.79 107.62 108.77 18,658,774 +1.53(+1.43%)
Jun 22, 2016 107.58 108.19 107.15 107.24 22,719,880 -0.26(-0.24%)
Jun 21, 2016 107.33 107.72 107.10 107.50 22,797,422 +0.34(+0.32%)
Jun 20, 2016 107.73 108.23 107.08 107.16 20,522,192 +0.67(+0.63%)
Jun 17, 2016 107.53 107.68 106.24 106.49 29,208,832 -1.55(-1.43%)
Jun 16, 2016 107.17 108.14 106.50 108.04 32,070,688 +0.32(+0.30%)
Jun 15, 2016 108.32 108.41 107.54 107.72 24,596,868 -0.31(-0.29%)
Jun 14, 2016 107.78 108.42 107.24 108.03 24,569,370 +0.00(+0.00%)
Jun 13, 2016 108.34 108.93 107.89 108.03 25,406,356 -0.91(-0.84%)
Jun 10, 2016 109.20 109.40 108.56 108.94 32,965,004 -1.25(-1.13%)
Jun 09, 2016 109.93 110.31 109.71 110.19 17,566,116 -0.18(-0.16%)
Jun 08, 2016 110.37 110.60 109.96 110.37 14,562,252 +0.19(+0.17%)
Jun 07, 2016 110.53 110.63 110.13 110.18 12,173,064 -0.28(-0.25%)
Jun 06, 2016 110.25 110.75 110.07 110.46 12,499,708 +0.40(+0.36%)
Jun 03, 2016 110.37 110.42 109.34 110.06 20,269,924 -0.52(-0.47%)
Jun 02, 2016 110.13 110.59 109.53 110.58 15,691,498 +0.23(+0.21%)
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.