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%)
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.