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 (%)
Dec 30, 2011 55.95 56.12 55.82 55.83 21,832,344 -0.16(-0.29%)
Dec 29, 2011 55.68 56.03 55.50 55.99 28,051,974 +0.40(+0.72%)
Dec 28, 2011 56.17 56.26 55.44 55.59 38,142,296 -0.65(-1.16%)
Dec 27, 2011 56.01 56.42 55.93 56.24 21,393,144 +0.16(+0.29%)
Dec 23, 2011 55.68 56.08 55.58 56.08 26,594,530 +0.95(+1.72%)
Dec 21, 2011 55.64 55.64 54.49 55.13 78,499,656 -0.80(-1.43%)
Dec 20, 2011 55.20 56.00 55.17 55.93 81,664,656 +1.61(+2.96%)
Dec 19, 2011 55.06 55.20 54.17 54.32 46,663,416 -0.54(-0.98%)
Dec 16, 2011 54.88 55.61 54.77 54.86 60,978,712 +0.12(+0.22%)
Dec 15, 2011 55.36 55.42 54.66 54.74 58,626,160 -0.15(-0.27%)
Dec 14, 2011 55.52 55.59 54.58 54.89 63,638,452 -0.87(-1.56%)
Dec 13, 2011 56.76 56.98 55.53 55.76 68,518,168 -0.62(-1.10%)
Dec 12, 2011 56.42 57.01 55.90 56.38 55,379,944 -0.64(-1.12%)
Dec 09, 2011 56.26 57.19 56.24 57.02 55,757,852 +0.90(+1.60%)
Dec 08, 2011 56.74 57.15 56.01 56.12 51,664,444 -0.96(-1.68%)
Dec 07, 2011 56.90 57.34 56.35 57.08 44,558,888 +0.00(+0.00%)
Dec 06, 2011 57.29 57.45 56.89 57.08 38,644,888 -0.16(-0.28%)
Dec 05, 2011 57.49 57.62 56.91 57.24 40,491,184 +0.62(+1.10%)
Dec 02, 2011 57.33 57.34 56.57 56.62 36,938,344 -0.16(-0.28%)
Dec 01, 2011 56.37 56.92 56.35 56.78 45,318,692 +0.39(+0.69%)
Nov 30, 2011 55.84 56.44 55.67 56.39 66,860,688 +2.01(+3.70%)
Nov 29, 2011 54.65 55.10 54.22 54.38 52,026,228 -0.34(-0.62%)
Nov 28, 2011 54.16 54.79 54.14 54.72 46,666,424 +1.84(+3.48%)
Nov 25, 2011 53.09 53.67 52.87 52.88 25,447,856 -0.41(-0.77%)
Nov 23, 2011 54.11 54.17 53.26 53.29 48,467,336 -1.23(-2.26%)
Nov 22, 2011 54.20 54.68 53.87 54.52 51,906,560 +0.18(+0.33%)
Nov 21, 2011 54.68 54.73 53.78 54.34 51,703,936 -1.06(-1.91%)
Nov 18, 2011 55.85 55.90 55.30 55.40 60,416,984 -0.43(-0.77%)
Nov 17, 2011 57.02 57.04 55.48 55.83 101,556,104 -1.34(-2.34%)
Nov 16, 2011 57.73 58.16 57.06 57.17 68,252,736 -0.96(-1.65%)
Nov 15, 2011 57.34 58.36 57.26 58.13 52,161,896 +0.64(+1.11%)
Nov 14, 2011 57.69 58.01 57.28 57.49 44,547,940 -0.36(-0.62%)
Nov 11, 2011 57.28 58.02 57.20 57.85 54,470,952 +1.07(+1.88%)
Nov 10, 2011 57.40 57.42 56.23 56.78 65,958,132 -0.03(-0.05%)
Nov 09, 2011 57.72 57.83 56.63 56.81 69,481,752 -2.07(-3.52%)
Nov 08, 2011 58.63 58.98 57.97 58.88 62,871,188 +0.67(+1.15%)
Nov 07, 2011 57.75 58.25 57.17 58.21 65,484,672 +0.41(+0.71%)
Nov 04, 2011 57.79 58.05 57.22 57.80 61,527,708 -0.30(-0.52%)
Nov 03, 2011 57.36 58.17 56.71 58.10 78,976,096 +1.18(+2.07%)
Nov 02, 2011 57.01 57.16 56.38 56.92 64,994,700 +0.48(+0.85%)
Nov 01, 2011 56.56 57.91 56.12 56.44 99,832,496 -1.51(-2.61%)
Oct 31, 2011 58.41 58.64 57.91 57.95 60,467,920 -0.99(-1.68%)
Oct 28, 2011 58.50 59.01 58.50 58.94 42,949,944 +0.09(+0.15%)
Oct 27, 2011 58.64 59.20 58.03 58.85 104,424,296 +1.58(+2.76%)
Oct 26, 2011 57.65 57.78 56.21 57.27 98,156,120 -0.07(-0.12%)
Oct 25, 2011 58.27 58.32 57.22 57.34 65,242,320 -1.15(-1.97%)
Oct 24, 2011 57.52 58.65 57.31 58.49 61,397,548 +1.19(+2.08%)
Oct 21, 2011 57.17 57.66 56.78 57.30 60,455,688 +0.71(+1.25%)
Oct 20, 2011 56.81 56.92 55.79 56.59 80,328,232 -0.28(-0.49%)
Oct 19, 2011 57.71 57.85 56.68 56.87 67,599,064 -1.12(-1.93%)
Oct 18, 2011 57.19 58.29 56.66 57.99 91,352,888 +0.71(+1.24%)
Oct 17, 2011 57.90 58.09 56.97 57.28 65,063,568 -0.90(-1.55%)
Oct 14, 2011 57.84 58.19 57.51 58.18 65,643,504 +1.06(+1.86%)
Oct 13, 2011 56.49 57.19 56.43 57.12 62,333,976 +0.52(+0.92%)
Oct 12, 2011 56.87 57.23 56.56 56.60 85,502,736 +0.28(+0.50%)
Oct 11, 2011 55.81 56.46 55.70 56.32 66,391,616 +0.38(+0.68%)
Oct 10, 2011 54.98 55.94 54.89 55.94 48,181,820 +1.87(+3.46%)
Oct 07, 2011 54.41 54.66 53.72 54.07 72,525,200 -0.36(-0.66%)
Oct 06, 2011 54.01 54.44 53.21 54.43 71,894,248 +0.90(+1.68%)
Oct 05, 2011 52.07 53.68 51.66 53.53 108,450,568 +1.34(+2.57%)
Oct 04, 2011 50.59 52.29 50.09 52.19 136,649,456 +1.05(+2.05%)
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.