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, 2009 42.39 42.60 41.60 42.25 172,000,672 +0.03(+0.07%)
Sep 29, 2009 42.41 42.62 42.03 42.22 106,639,000 -0.19(-0.45%)
Sep 28, 2009 41.92 42.66 41.89 42.41 84,459,424 +0.71(+1.70%)
Sep 25, 2009 41.78 42.09 41.58 41.70 109,215,944 -0.37(-0.88%)
Sep 24, 2009 42.61 42.69 41.77 42.07 110,895,616 -0.38(-0.90%)
Sep 23, 2009 42.83 43.17 42.38 42.45 143,849,936 -0.20(-0.47%)
Sep 22, 2009 42.82 42.83 42.44 42.65 75,502,568 +0.08(+0.19%)
Sep 21, 2009 42.22 42.70 42.16 42.57 71,311,680 +0.13(+0.31%)
Sep 18, 2009 42.56 42.62 42.21 42.44 87,453,056 +0.03(+0.07%)
Sep 17, 2009 42.32 42.66 42.21 42.41 102,134,968 -0.01(-0.02%)
Sep 16, 2009 41.98 42.48 41.84 42.42 96,755,080 +0.61(+1.46%)
Sep 15, 2009 41.66 41.95 41.57 41.81 91,516,328 +0.13(+0.31%)
Sep 14, 2009 41.23 41.71 41.21 41.68 90,435,600 +0.16(+0.39%)
Sep 11, 2009 41.50 41.62 41.22 41.52 93,869,376 +0.04(+0.10%)
Sep 10, 2009 41.11 41.53 41.00 41.48 99,205,352 +0.39(+0.95%)
Sep 09, 2009 40.76 41.29 40.59 41.09 99,261,200 +0.35(+0.86%)
Sep 08, 2009 40.65 40.78 40.46 40.74 71,008,480 +0.38(+0.94%)
Sep 04, 2009 39.58 40.38 39.52 40.36 74,866,544 +0.85(+2.15%)
Sep 03, 2009 39.44 39.57 39.02 39.51 76,750,736 +0.26(+0.66%)
Sep 02, 2009 39.09 39.47 39.04 39.25 92,687,808 -0.03(-0.08%)
Sep 01, 2009 39.87 40.59 39.16 39.28 162,930,720 -0.75(-1.87%)
Aug 31, 2009 40.16 40.20 39.79 40.03 96,350,688 -0.41(-1.01%)
Aug 28, 2009 40.89 41.08 40.16 40.44 114,310,200 +0.04(+0.10%)
Aug 27, 2009 40.32 40.47 39.67 40.40 121,846,224 +0.10(+0.25%)
Aug 26, 2009 40.29 40.60 40.08 40.30 96,376,480 -0.07(-0.17%)
Aug 25, 2009 40.34 40.76 40.25 40.37 92,863,784 +0.12(+0.30%)
Aug 24, 2009 40.36 40.57 40.10 40.25 109,870,032 -0.04(-0.10%)
Aug 21, 2009 40.01 40.36 39.74 40.29 114,660,176 +0.53(+1.33%)
Aug 20, 2009 39.28 39.84 39.20 39.76 81,440,552 +0.46(+1.17%)
Aug 19, 2009 38.59 39.40 38.54 39.30 87,955,040 +0.27(+0.69%)
Aug 18, 2009 38.72 39.98 38.61 39.03 84,429,120 +0.55(+1.43%)
Aug 17, 2009 38.97 39.01 38.46 38.48 131,575,296 -1.15(-2.90%)
Aug 14, 2009 39.89 39.96 39.28 39.63 124,480,152 -0.46(-1.15%)
Aug 13, 2009 40.10 40.16 39.64 40.09 110,081,776 +0.22(+0.55%)
Aug 12, 2009 39.21 40.22 39.20 39.87 147,205,248 +0.61(+1.55%)
Aug 11, 2009 39.42 39.50 39.05 39.26 91,902,168 -0.34(-0.86%)
Aug 10, 2009 39.73 39.85 39.34 39.60 87,085,408 -0.28(-0.70%)
Aug 07, 2009 39.91 40.07 39.59 39.88 107,512,240 +0.50(+1.27%)
Aug 06, 2009 39.79 39.93 39.24 39.38 116,890,728 -0.35(-0.88%)
Aug 05, 2009 40.13 40.14 39.46 39.73 117,926,952 -0.31(-0.77%)
Aug 04, 2009 39.86 40.19 39.77 40.04 100,601,184 +0.00(+0.00%)
Aug 03, 2009 39.85 40.06 39.64 40.04 111,671,760 +0.59(+1.50%)
Jul 31, 2009 39.56 39.85 39.41 39.45 78,125,040 -0.12(-0.30%)
Jul 30, 2009 39.74 40.18 39.51 39.57 108,928,704 +0.23(+0.58%)
Jul 29, 2009 39.32 39.43 39.00 39.34 126,316,784 +0.26(+0.67%)
Jul 28, 2009 39.18 39.59 38.93 39.08 111,469,968 -0.27(-0.69%)
Jul 27, 2009 39.37 39.41 38.87 39.35 94,614,320 +0.30(+0.77%)
Jul 24, 2009 38.93 39.37 38.78 39.05 109,312,232 -0.30(-0.76%)
Jul 23, 2009 38.45 39.49 38.39 39.35 160,240,976 +0.85(+2.21%)
Jul 22, 2009 38.20 38.69 38.13 38.50 113,744,064 +0.32(+0.84%)
Jul 21, 2009 38.07 38.18 37.64 38.18 130,236,664 +0.26(+0.69%)
Jul 20, 2009 37.75 38.00 37.61 37.92 97,069,928 +0.36(+0.96%)
Jul 17, 2009 37.36 37.57 37.17 37.56 104,906,408 +0.55(+1.49%)
Jul 16, 2009 36.74 37.44 36.72 37.01 119,980,912 +0.09(+0.24%)
Jul 15, 2009 36.31 36.93 36.14 36.92 160,742,528 +1.20(+3.36%)
Jul 14, 2009 35.52 35.79 35.40 35.72 115,414,808 +0.13(+0.37%)
Jul 13, 2009 34.96 35.60 34.48 35.59 127,119,696 +0.67(+1.92%)
Jul 10, 2009 34.66 35.14 34.56 34.92 108,481,912 +0.15(+0.43%)
Jul 09, 2009 34.84 35.01 34.65 34.77 97,783,120 +0.06(+0.17%)
Jul 08, 2009 34.73 34.87 34.30 34.71 152,751,504 +0.18(+0.52%)
Jul 07, 2009 35.42 35.49 34.51 34.53 149,717,648 -0.88(-2.49%)
Jul 06, 2009 35.38 35.54 35.04 35.41 106,268,184 -0.19(-0.53%)
Jul 02, 2009 36.09 36.10 35.50 35.60 113,309,760 -0.80(-2.20%)
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.