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 (%)
Jul 30, 2004 34.76 35.10 34.65 34.89 83,043,104 +0.11(+0.32%)
Jul 29, 2004 34.71 34.92 34.50 34.78 99,090,800 +0.40(+1.16%)
Jul 28, 2004 34.41 34.63 33.81 34.38 155,074,208 -0.15(-0.43%)
Jul 27, 2004 34.19 34.71 34.04 34.53 103,537,600 +0.47(+1.38%)
Jul 26, 2004 34.24 34.41 33.70 34.06 113,063,600 -0.15(-0.44%)
Jul 23, 2004 34.64 34.66 34.03 34.21 107,147,200 -0.66(-1.89%)
Jul 22, 2004 34.48 35.11 34.25 34.87 132,846,304 +0.47(+1.37%)
Jul 21, 2004 35.59 35.65 34.34 34.40 136,167,200 -1.03(-2.91%)
Jul 20, 2004 34.74 35.59 34.71 35.43 120,170,200 +0.83(+2.40%)
Jul 19, 2004 34.78 34.97 34.47 34.60 106,437,400 -0.07(-0.20%)
Jul 16, 2004 35.44 35.45 34.62 34.67 120,439,000 -0.40(-1.14%)
Jul 15, 2004 35.32 35.49 35.06 35.07 90,565,000 -0.12(-0.34%)
Jul 14, 2004 35.20 35.65 35.05 35.19 119,881,000 -0.36(-1.01%)
Jul 13, 2004 35.69 35.81 35.41 35.55 81,638,304 -0.05(-0.14%)
Jul 12, 2004 35.57 35.69 34.71 35.60 81,876,000 -0.15(-0.42%)
Jul 09, 2004 35.84 36.04 35.63 35.75 86,050,704 +0.05(+0.14%)
Jul 08, 2004 35.81 36.13 35.55 35.70 108,952,400 -0.40(-1.10%)
Jul 07, 2004 35.96 36.29 35.92 36.10 96,199,504 +0.07(+0.18%)
Jul 06, 2004 36.60 36.60 35.83 36.03 130,400,400 -0.79(-2.15%)
Jul 02, 2004 37.04 37.19 36.63 36.82 74,106,704 -0.22(-0.59%)
Jul 01, 2004 37.66 37.66 36.77 37.04 122,193,200 -0.70(-1.85%)
Jun 30, 2004 37.45 37.90 37.35 37.74 97,906,704 +0.37(+0.99%)
Jun 29, 2004 37.10 37.59 37.08 37.37 68,382,304 +0.35(+0.94%)
Jun 28, 2004 37.49 37.52 36.90 37.02 94,245,800 -0.31(-0.83%)
Jun 25, 2004 37.00 37.39 36.98 37.33 81,030,400 +0.28(+0.76%)
Jun 24, 2004 37.02 37.35 36.92 37.05 92,391,200 -0.07(-0.19%)
Jun 23, 2004 36.57 37.19 36.51 37.12 95,338,400 +0.44(+1.20%)
Jun 22, 2004 36.16 36.70 36.02 36.68 101,642,800 +0.53(+1.47%)
Jun 21, 2004 36.52 36.63 36.06 36.15 65,467,800 -0.29(-0.80%)
Jun 18, 2004 36.30 36.84 36.26 36.44 78,788,400 +0.05(+0.14%)
Jun 17, 2004 36.65 36.66 36.25 36.39 77,862,400 -0.34(-0.93%)
Jun 16, 2004 36.75 36.90 36.65 36.73 65,491,100 -0.06(-0.16%)
Jun 15, 2004 36.56 36.99 36.56 36.79 91,997,600 +0.47(+1.29%)
Jun 14, 2004 36.61 36.61 36.10 36.32 85,287,504 -0.52(-1.41%)
Jun 10, 2004 36.69 36.84 36.55 36.84 57,139,000 +0.26(+0.71%)
Jun 09, 2004 36.98 37.05 36.37 36.58 98,253,904 -0.52(-1.41%)
Jun 08, 2004 36.90 37.19 36.85 37.10 72,583,000 +0.05(+0.14%)
Jun 07, 2004 36.44 37.10 36.34 37.05 107,687,600 +0.86(+2.38%)
Jun 04, 2004 36.33 36.62 36.17 36.19 91,300,800 +0.21(+0.58%)
Jun 03, 2004 36.30 36.36 35.82 35.98 97,727,200 -0.44(-1.21%)
Jun 02, 2004 36.56 36.66 36.17 36.42 103,560,304 -0.08(-0.22%)
Jun 01, 2004 36.26 36.55 36.11 36.50 90,716,400 -0.05(-0.14%)
May 28, 2004 36.38 36.55 36.21 36.55 56,424,400 +0.13(+0.36%)
May 27, 2004 36.29 36.50 36.00 36.42 110,234,000 +0.23(+0.64%)
May 26, 2004 35.86 36.19 35.81 36.19 93,853,800 +0.23(+0.64%)
May 25, 2004 35.15 36.08 34.95 35.96 146,471,200 +0.70(+1.99%)
May 24, 2004 35.30 35.46 35.00 35.26 100,159,200 +0.24(+0.69%)
May 21, 2004 35.01 35.17 34.74 35.02 111,494,600 +0.17(+0.48%)
May 20, 2004 34.78 35.02 34.56 34.85 95,043,104 +0.16(+0.46%)
May 19, 2004 35.16 35.51 34.63 34.69 141,777,104 -0.04(-0.12%)
May 18, 2004 34.66 34.90 34.60 34.73 96,725,200 +0.31(+0.90%)
May 17, 2004 34.38 34.62 34.11 34.42 150,712,304 -0.33(-0.95%)
May 14, 2004 35.20 35.31 34.64 34.75 133,762,800 -0.26(-0.74%)
May 13, 2004 35.06 35.45 34.92 35.01 138,104,800 -0.25(-0.71%)
May 12, 2004 35.12 35.35 34.27 35.26 197,888,304 +0.07(+0.20%)
May 11, 2004 34.97 35.38 34.92 35.19 120,840,800 +0.52(+1.50%)
May 10, 2004 34.67 34.90 34.42 34.67 157,196,608 -0.30(-0.86%)
May 07, 2004 35.09 35.64 34.91 34.97 137,726,304 -0.29(-0.82%)
May 06, 2004 35.20 35.52 34.85 35.26 102,760,000 -0.27(-0.76%)
May 05, 2004 35.42 35.70 35.20 35.53 97,582,304 +0.28(+0.79%)
May 04, 2004 35.21 35.75 35.03 35.25 126,253,600 +0.15(+0.43%)
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.