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 28, 2017 136.28 136.34 135.77 135.99 22,771,946 +0.24(+0.18%)
Apr 27, 2017 135.28 135.75 135.19 135.75 16,113,757 +0.81(+0.60%)
Apr 26, 2017 135.17 135.51 134.86 134.94 25,396,936 -0.19(-0.14%)
Apr 25, 2017 135.37 134.48 135.13 19,380,664 +0.97(+0.72%)
Apr 24, 2017 134.02 134.28 133.80 134.16 22,461,700 +1.60(+1.21%)
Apr 21, 2017 132.70 132.76 132.22 132.56 22,454,948 -0.03(-0.02%)
Apr 20, 2017 132.04 132.88 131.82 132.59 21,976,060 +1.10(+0.84%)
Apr 19, 2017 131.85 132.29 131.31 131.49 17,762,616 +0.21(+0.16%)
Apr 18, 2017 131.01 131.66 130.95 131.28 12,835,120 -0.20(-0.15%)
Apr 17, 2017 130.80 131.50 130.72 131.48 13,322,629 +1.08(+0.83%)
Apr 13, 2017 130.75 131.51 130.38 130.40 23,683,020 -0.52(-0.40%)
Apr 12, 2017 131.45 131.54 130.78 130.92 15,950,679 -0.53(-0.40%)
Apr 11, 2017 131.86 132.09 130.50 131.45 33,764,700 -0.57(-0.43%)
Apr 10, 2017 132.11 132.56 131.66 132.02 15,613,217 +0.05(+0.04%)
Apr 07, 2017 131.99 132.37 131.50 131.97 16,743,064 -0.07(-0.05%)
Apr 06, 2017 132.12 132.39 131.70 132.04 18,807,488 +0.07(+0.05%)
Apr 05, 2017 132.68 133.48 131.72 131.97 31,989,776 -0.54(-0.41%)
Apr 04, 2017 131.90 132.53 131.87 132.51 13,398,140 +0.21(+0.16%)
Apr 03, 2017 132.48 132.81 131.56 132.30 23,682,032 -0.08(-0.06%)
Mar 31, 2017 132.27 132.74 132.12 132.38 19,841,412 -0.09(-0.07%)
Mar 30, 2017 132.22 132.61 132.08 132.47 16,084,651 +0.22(+0.17%)
Mar 29, 2017 131.73 132.30 131.59 132.25 13,703,018 +0.61(+0.46%)
Mar 28, 2017 130.81 132.03 130.55 131.64 23,717,552 +0.80(+0.61%)
Mar 27, 2017 129.73 131.07 129.40 130.84 18,465,808 +0.21(+0.16%)
Mar 24, 2017 130.78 131.29 130.13 130.63 22,967,566 +0.27(+0.21%)
Mar 23, 2017 130.52 130.88 130.14 130.36 20,306,428 -0.33(-0.25%)
Mar 22, 2017 129.89 130.82 129.68 130.69 29,170,910 +0.88(+0.68%)
Mar 21, 2017 132.31 132.43 129.73 129.81 35,832,192 -2.00(-1.52%)
Mar 20, 2017 131.65 132.11 131.46 131.81 10,099,810 +0.12(+0.09%)
Mar 17, 2017 131.86 132.04 131.62 131.69 21,234,528 -0.32(-0.24%)
Mar 16, 2017 132.33 132.35 131.71 132.01 18,451,356 -0.09(-0.07%)
Mar 15, 2017 131.58 132.41 131.14 132.10 22,707,458 +0.81(+0.62%)
Mar 14, 2017 131.31 131.36 130.77 131.29 14,008,603 -0.32(-0.24%)
Mar 13, 2017 131.34 131.64 131.27 131.61 10,728,880 +0.22(+0.17%)
Mar 10, 2017 131.42 131.60 130.82 131.39 21,922,600 +0.55(+0.42%)
Mar 09, 2017 130.71 131.02 130.14 130.84 20,849,590 +0.10(+0.08%)
Mar 08, 2017 130.57 131.15 130.46 130.74 15,763,033 +0.23(+0.18%)
Mar 07, 2017 130.45 131.07 130.28 130.51 15,489,699 -0.22(-0.17%)
Mar 06, 2017 130.56 130.95 130.21 130.73 12,010,443 -0.29(-0.22%)
Mar 03, 2017 130.65 131.06 130.34 131.02 13,722,749 +0.24(+0.18%)
Mar 02, 2017 131.43 131.43 130.62 130.78 19,944,466 -0.66(-0.50%)
Mar 01, 2017 130.81 131.68 130.60 131.44 25,810,808 +1.42(+1.09%)
Feb 28, 2017 130.39 130.45 129.66 130.02 16,568,532 -0.40(-0.31%)
Feb 27, 2017 130.02 130.43 129.80 130.42 11,999,698 +0.16(+0.12%)
Feb 24, 2017 129.47 130.26 129.38 130.26 18,624,488 +0.25(+0.19%)
Feb 23, 2017 130.70 130.70 129.49 130.01 17,472,868 -0.49(-0.38%)
Feb 22, 2017 130.32 130.59 130.11 130.50 12,100,567 +0.05(+0.04%)
Feb 21, 2017 130.03 130.53 129.99 130.45 18,466,728 +0.64(+0.49%)
Feb 17, 2017 129.81 129.81 129.81 0 +0.56(+0.43%)
Feb 16, 2017 129.36 129.63 128.92 129.25 15,091,387 -0.04(-0.03%)
Feb 15, 2017 128.44 129.35 128.37 129.29 17,823,344 +0.76(+0.59%)
Feb 14, 2017 128.15 128.53 127.74 128.53 16,325,673 +0.43(+0.34%)
Feb 13, 2017 127.76 128.26 127.72 128.10 19,109,984 +0.72(+0.57%)
Feb 10, 2017 127.20 127.56 127.02 127.38 13,915,697 +0.42(+0.33%)
Feb 09, 2017 126.63 127.24 126.56 126.96 17,535,824 +0.46(+0.36%)
Feb 08, 2017 126.12 126.68 125.88 126.50 12,551,797 +0.21(+0.17%)
Feb 07, 2017 126.06 126.55 125.97 126.29 17,539,374 +0.46(+0.37%)
Feb 06, 2017 125.42 125.85 125.35 125.83 11,616,147 +0.15(+0.12%)
Feb 03, 2017 125.49 125.81 125.33 125.68 16,957,154 +0.36(+0.29%)
Feb 02, 2017 125.21 125.70 124.86 125.32 15,071,460 -0.11(-0.09%)
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.