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 29, 2016 106.22 106.50 104.88 105.72 67,502,784 -0.56(-0.53%)
Apr 28, 2016 107.69 108.33 106.07 106.28 29,808,664 -1.30(-1.21%)
Apr 27, 2016 107.34 107.83 106.69 107.58 33,047,552 -0.87(-0.80%)
Apr 26, 2016 109.20 109.39 108.12 108.45 19,062,788 -0.53(-0.49%)
Apr 25, 2016 108.62 108.99 108.45 108.98 14,342,870 +0.00(+0.00%)
Apr 22, 2016 109.21 109.72 108.12 108.98 39,073,996 -1.67(-1.51%)
Apr 21, 2016 110.58 111.05 110.15 110.65 20,210,064 +0.01(+0.01%)
Apr 20, 2016 110.54 111.15 110.17 110.64 18,067,412 +0.09(+0.08%)
Apr 19, 2016 111.44 111.44 109.88 110.55 42,466,780 -0.68(-0.61%)
Apr 18, 2016 110.33 111.27 110.25 111.23 17,113,316 +0.59(+0.53%)
Apr 15, 2016 110.83 111.06 110.36 110.64 21,353,344 -0.28(-0.25%)
Apr 14, 2016 110.00 111.33 110.00 110.92 17,186,380 +0.01(+0.01%)
Apr 13, 2016 110.32 111.08 110.21 110.91 25,354,014 +1.40(+1.28%)
Apr 12, 2016 108.66 109.72 108.02 109.51 28,556,300 +0.91(+0.84%)
Apr 11, 2016 109.48 110.02 108.58 108.60 25,761,012 -0.40(-0.37%)
Apr 08, 2016 109.77 110.02 108.61 109.00 22,897,952 -0.08(-0.07%)
Apr 07, 2016 110.04 110.22 108.61 109.08 28,562,152 -1.59(-1.44%)
Apr 06, 2016 109.00 110.71 108.99 110.67 25,044,960 +1.79(+1.64%)
Apr 05, 2016 109.08 109.50 108.74 108.88 20,096,400 -1.06(-0.96%)
Apr 04, 2016 110.31 110.43 109.68 109.94 17,159,994 -0.42(-0.38%)
Apr 01, 2016 108.58 110.40 108.39 110.36 26,389,044 +1.16(+1.06%)
Mar 31, 2016 109.30 109.68 109.03 109.20 21,438,568 -0.16(-0.15%)
Mar 30, 2016 109.48 110.04 109.13 109.36 23,803,608 +0.53(+0.49%)
Mar 29, 2016 106.93 108.90 106.73 108.83 29,948,928 +1.72(+1.61%)
Mar 28, 2016 107.56 107.58 106.92 107.11 13,884,333 -0.15(-0.14%)
Mar 24, 2016 106.71 107.26 107.26 107.26 19,017,300 +0.03(+0.03%)
Mar 23, 2016 107.91 107.99 106.99 107.23 20,910,656 -0.89(-0.82%)
Mar 22, 2016 107.18 108.37 107.16 108.12 18,834,974 +0.33(+0.31%)
Mar 21, 2016 107.16 107.89 107.12 107.79 17,283,664 +0.42(+0.39%)
Mar 18, 2016 107.46 107.64 106.80 107.37 37,682,292 -0.15(-0.14%)
Mar 17, 2016 107.26 107.77 106.87 107.52 29,618,772 -0.06(-0.06%)
Mar 16, 2016 106.37 107.86 106.34 107.58 31,665,764 +0.95(+0.89%)
Mar 15, 2016 106.27 106.75 105.95 106.63 26,514,460 -0.04(-0.04%)
Mar 14, 2016 106.08 106.92 106.06 106.67 25,370,262 +0.18(+0.17%)
Mar 11, 2016 105.80 106.49 105.49 106.49 31,453,958 +1.83(+1.75%)
Mar 10, 2016 105.31 105.86 103.31 104.66 44,981,680 -0.16(-0.15%)
Mar 09, 2016 104.57 104.84 103.96 104.82 31,029,772 +0.67(+0.64%)
Mar 08, 2016 104.30 105.21 103.97 104.15 28,878,286 -0.87(-0.83%)
Mar 07, 2016 105.12 105.74 104.27 105.02 25,841,458 -0.65(-0.62%)
Mar 04, 2016 105.76 106.35 104.97 105.67 31,655,424 +0.04(+0.04%)
Mar 03, 2016 105.71 105.75 104.87 105.63 25,463,320 -0.20(-0.19%)
Mar 02, 2016 105.63 105.85 105.01 105.83 29,184,420 +0.04(+0.04%)
Mar 01, 2016 103.45 105.79 103.16 105.79 37,657,800 +3.29(+3.21%)
Feb 29, 2016 103.31 104.10 102.50 102.50 27,466,740 -0.93(-0.90%)
Feb 26, 2016 104.28 104.37 103.18 103.43 30,925,044 -0.13(-0.13%)
Feb 25, 2016 102.76 103.56 101.84 103.56 29,354,548 +1.01(+0.98%)
Feb 24, 2016 100.44 102.68 99.77 102.55 40,672,712 +0.97(+0.95%)
Feb 23, 2016 102.67 102.96 101.51 101.58 29,836,340 -1.70(-1.65%)
Feb 22, 2016 102.54 103.38 102.48 103.28 23,920,548 +1.65(+1.62%)
Feb 19, 2016 100.91 101.94 100.61 101.63 28,257,916 +0.30(+0.30%)
Feb 18, 2016 102.81 102.83 101.20 101.33 38,964,136 -1.17(-1.14%)
Feb 17, 2016 101.01 102.64 100.70 102.50 41,747,944 +2.27(+2.26%)
Feb 16, 2016 99.44 100.23 98.85 100.23 40,498,376 +2.21(+2.25%)
Feb 12, 2016 97.64 98.02 98.02 98.02 49,186,500 +1.47(+1.52%)
Feb 11, 2016 95.45 97.32 95.19 96.55 76,799,880 -0.14(-0.14%)
Feb 10, 2016 97.43 98.69 96.62 96.69 59,362,624 +0.37(+0.38%)
Feb 09, 2016 95.36 97.76 95.18 96.32 73,732,728 -0.30(-0.31%)
Feb 08, 2016 96.33 97.05 94.84 96.62 91,585,088 -1.50(-1.53%)
Feb 05, 2016 101.29 101.33 97.72 98.12 70,749,936 -3.53(-3.47%)
Feb 04, 2016 101.35 102.45 100.44 101.65 49,292,424 -0.01(-0.01%)
Feb 03, 2016 102.80 102.83 99.88 101.66 61,513,684 -0.49(-0.48%)
Feb 02, 2016 103.97 103.97 101.84 102.15 44,821,920 -2.26(-2.16%)
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.