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 (%)
Nov 30, 2004 39.30 39.39 39.06 39.12 87,715,800 -0.08(-0.21%)
Nov 29, 2004 39.46 39.64 38.97 39.20 94,794,000 -0.01(-0.02%)
Nov 26, 2004 39.37 39.48 39.17 39.21 31,303,200 -0.12(-0.31%)
Nov 24, 2004 39.09 39.39 39.07 39.33 74,102,000 +0.34(+0.87%)
Nov 23, 2004 39.01 39.15 38.61 38.99 91,938,000 -0.06(-0.15%)
Nov 22, 2004 38.61 39.07 38.48 39.05 79,988,000 +0.37(+0.96%)
Nov 19, 2004 39.24 39.29 38.59 38.68 118,573,904 -0.61(-1.55%)
Nov 18, 2004 38.98 39.36 38.89 39.29 95,009,104 +0.18(+0.46%)
Nov 17, 2004 38.83 39.32 38.83 39.11 125,454,704 +0.52(+1.34%)
Nov 16, 2004 38.66 38.68 38.32 38.59 97,476,400 -0.24(-0.61%)
Nov 15, 2004 38.64 38.86 38.50 38.83 82,777,400 +0.17(+0.44%)
Nov 12, 2004 38.34 38.76 38.17 38.66 102,706,600 +0.37(+0.97%)
Nov 11, 2004 37.91 38.38 37.86 38.29 99,863,504 +0.50(+1.32%)
Nov 10, 2004 37.93 38.06 37.64 37.79 95,185,504 -0.13(-0.34%)
Nov 09, 2004 37.93 38.15 37.81 37.92 85,273,200 -0.08(-0.21%)
Nov 08, 2004 37.95 38.10 37.85 38.00 66,529,900 +0.04(+0.11%)
Nov 05, 2004 38.02 38.16 37.61 37.96 117,089,200 +0.34(+0.90%)
Nov 04, 2004 37.26 37.78 37.11 37.62 112,663,104 +0.21(+0.56%)
Nov 03, 2004 37.77 37.90 37.15 37.41 141,206,208 +0.25(+0.67%)
Nov 02, 2004 37.09 37.55 37.01 37.16 109,228,000 +0.12(+0.33%)
Nov 01, 2004 36.98 37.18 36.80 37.04 72,562,304 +0.14(+0.37%)
Oct 29, 2004 36.91 37.24 36.67 36.90 100,832,000 -0.06(-0.16%)
Oct 28, 2004 36.68 37.12 36.57 36.96 111,165,200 +0.23(+0.63%)
Oct 27, 2004 35.84 36.90 35.71 36.73 152,660,800 +0.91(+2.54%)
Oct 26, 2004 35.65 35.84 35.41 35.82 98,249,200 +0.20(+0.55%)
Oct 25, 2004 35.73 35.81 35.49 35.62 103,011,000 -0.17(-0.49%)
Oct 22, 2004 36.61 36.65 35.74 35.80 114,386,800 -0.80(-2.19%)
Oct 21, 2004 36.24 36.79 36.10 36.60 124,501,800 +0.55(+1.53%)
Oct 20, 2004 35.83 36.23 35.65 36.05 106,874,200 +0.17(+0.47%)
Oct 19, 2004 36.38 36.57 35.79 35.88 130,149,600 -0.26(-0.72%)
Oct 18, 2004 35.51 36.25 35.40 36.14 109,346,000 +0.51(+1.43%)
Oct 15, 2004 35.49 35.86 35.28 35.63 129,200,000 +0.18(+0.51%)
Oct 14, 2004 35.69 35.78 35.33 35.45 99,448,400 -0.16(-0.45%)
Oct 13, 2004 36.06 36.14 35.43 35.61 132,840,800 -0.08(-0.22%)
Oct 12, 2004 35.43 35.84 35.20 35.69 98,330,800 -0.06(-0.17%)
Oct 11, 2004 35.69 35.86 35.60 35.75 51,313,400 +0.17(+0.48%)
Oct 08, 2004 36.08 36.24 35.50 35.58 115,125,904 -0.66(-1.82%)
Oct 07, 2004 36.54 36.67 36.17 36.24 82,472,800 -0.41(-1.12%)
Oct 06, 2004 36.31 36.95 36.11 36.65 88,022,800 +0.29(+0.80%)
Oct 05, 2004 36.23 36.49 36.16 36.36 89,834,200 +0.05(+0.13%)
Oct 04, 2004 36.36 36.62 36.25 36.31 108,525,600 +0.21(+0.59%)
Oct 01, 2004 35.45 36.15 35.36 36.10 118,334,704 +0.96(+2.73%)
Sep 30, 2004 35.02 35.27 34.89 35.14 74,680,704 +0.06(+0.17%)
Sep 29, 2004 34.56 35.12 34.53 35.08 95,896,704 +0.51(+1.48%)
Sep 28, 2004 34.55 34.69 34.23 34.57 87,293,200 +0.07(+0.20%)
Sep 27, 2004 34.62 34.74 34.38 34.50 86,113,200 -0.30(-0.86%)
Sep 24, 2004 34.99 35.19 34.75 34.80 103,289,600 -0.12(-0.34%)
Sep 23, 2004 34.98 35.15 34.88 34.92 92,626,800 -0.03(-0.09%)
Sep 22, 2004 35.44 35.46 34.87 34.95 101,573,504 -0.62(-1.74%)
Sep 21, 2004 35.54 35.85 35.42 35.57 93,767,904 +0.14(+0.39%)
Sep 20, 2004 35.29 35.77 35.18 35.43 111,357,200 +0.00(+0.01%)
Sep 17, 2004 35.23 35.52 35.16 35.43 84,074,400 +0.11(+0.31%)
Sep 16, 2004 35.26 35.57 35.13 35.32 66,996,900 +0.07(+0.19%)
Sep 15, 2004 35.42 35.45 35.10 35.25 90,527,600 -0.38(-1.06%)
Sep 14, 2004 35.45 35.73 35.36 35.63 76,937,904 +0.05(+0.14%)
Sep 13, 2004 35.25 35.72 35.14 35.58 109,460,800 +0.46(+1.31%)
Sep 10, 2004 34.62 35.19 34.47 35.12 108,560,000 +0.53(+1.53%)
Sep 09, 2004 34.45 34.75 34.13 34.59 104,588,600 +0.29(+0.85%)
Sep 08, 2004 34.31 34.68 34.18 34.30 101,509,904 -0.13(-0.38%)
Sep 07, 2004 34.40 34.61 34.12 34.43 95,534,000 +0.29(+0.85%)
Sep 03, 2004 34.44 34.67 34.05 34.14 90,275,904 -0.64(-1.84%)
Sep 02, 2004 34.18 34.88 34.16 34.78 83,310,000 +0.51(+1.49%)
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.