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 (%)
Aug 30, 2013 76.04 76.04 75.20 75.47 0 -0.49(-0.65%)
Aug 29, 2013 75.40 76.34 75.30 75.96 27,072,058 +0.53(+0.70%)
Aug 28, 2013 75.08 75.75 75.05 75.43 20,359,392 +0.29(+0.39%)
Aug 27, 2013 75.82 76.18 74.96 75.14 40,027,024 -1.57(-2.05%)
Aug 26, 2013 76.72 77.28 76.55 76.71 26,085,352 +0.04(+0.05%)
Aug 23, 2013 76.73 76.77 76.40 76.67 0 +0.51(+0.67%)
Aug 22, 2013 75.73 76.21 75.71 76.16 17,233,100 +0.74(+0.98%)
Aug 21, 2013 75.46 76.09 75.14 75.42 30,618,408 -0.26(-0.34%)
Aug 20, 2013 75.49 76.03 75.43 75.68 18,826,652 +0.33(+0.44%)
Aug 19, 2013 75.50 76.13 75.33 75.35 29,500,732 -0.14(-0.18%)
Aug 16, 2013 75.54 75.87 75.35 75.48 0 -0.03(-0.03%)
Aug 15, 2013 75.98 75.99 75.29 75.51 37,851,768 -1.30(-1.69%)
Aug 14, 2013 77.07 77.18 76.70 76.81 28,531,684 -0.29(-0.38%)
Aug 13, 2013 76.77 77.27 76.22 77.10 23,673,228 +0.43(+0.56%)
Aug 12, 2013 76.20 76.81 76.19 76.67 19,985,312 +0.18(+0.24%)
Aug 09, 2013 76.70 76.94 76.27 76.49 18,569,820 -0.31(-0.40%)
Aug 08, 2013 76.84 76.98 76.30 76.80 19,922,186 +0.38(+0.50%)
Aug 07, 2013 76.36 76.57 75.87 76.42 19,187,412 -0.14(-0.18%)
Aug 06, 2013 76.92 76.99 76.25 76.56 23,673,252 -0.46(-0.60%)
Aug 05, 2013 76.89 77.08 76.78 77.02 15,435,351 +0.05(+0.06%)
Aug 02, 2013 76.56 76.99 76.38 76.97 18,105,230 +0.43(+0.56%)
Aug 01, 2013 76.30 76.65 76.21 76.54 16,859,618 +0.77(+1.02%)
Jul 31, 2013 75.77 76.21 75.63 75.77 24,990,796 +0.14(+0.19%)
Jul 30, 2013 75.50 75.95 75.35 75.63 24,083,882 +0.40(+0.53%)
Jul 29, 2013 75.22 75.54 75.03 75.23 0 -0.14(-0.19%)
Jul 26, 2013 74.67 75.38 74.55 75.37 0 +0.40(+0.53%)
Jul 25, 2013 74.89 75.06 74.46 74.97 23,162,128 +0.47(+0.63%)
Jul 24, 2013 74.99 75.02 74.33 74.50 24,395,556 +0.24(+0.32%)
Jul 23, 2013 74.95 74.96 74.20 74.26 24,738,928 -0.55(-0.74%)
Jul 22, 2013 74.79 74.89 74.58 74.81 21,121,704 +0.22(+0.29%)
Jul 19, 2013 74.72 74.74 74.37 74.59 37,734,064 -0.78(-1.03%)
Jul 18, 2013 75.54 75.74 75.25 75.37 36,097,000 -0.12(-0.16%)
Jul 17, 2013 75.60 75.71 75.35 75.49 24,605,640 +0.12(+0.16%)
Jul 16, 2013 75.54 75.59 75.18 75.37 31,735,248 -0.10(-0.13%)
Jul 15, 2013 75.36 75.52 75.17 75.47 19,783,390 +0.17(+0.23%)
Jul 12, 2013 75.02 75.35 74.82 75.30 0 +0.33(+0.44%)
Jul 11, 2013 74.29 75.03 74.25 74.97 47,767,696 +1.46(+1.99%)
Jul 10, 2013 73.00 73.62 72.98 73.51 25,596,986 +0.42(+0.57%)
Jul 09, 2013 72.98 73.25 72.65 73.09 26,108,562 +0.44(+0.61%)
Jul 08, 2013 72.94 72.99 72.38 72.65 20,558,496 +0.07(+0.10%)
Jul 05, 2013 72.45 72.61 71.86 72.58 0 +0.55(+0.76%)
Jul 03, 2013 71.48 72.37 71.42 72.03 0 +0.29(+0.41%)
Jul 02, 2013 71.68 72.18 71.35 71.74 23,067,794 +0.03(+0.04%)
Jul 01, 2013 71.76 72.30 71.64 71.71 24,942,784 +0.44(+0.62%)
Jun 28, 2013 70.92 71.69 70.79 71.27 28,301,066 +0.40(+0.56%)
Jun 26, 2013 70.82 71.00 70.59 70.87 23,740,680 +0.63(+0.90%)
Jun 25, 2013 70.41 70.52 69.81 70.24 28,879,130 +0.51(+0.73%)
Jun 24, 2013 69.84 70.27 69.15 69.73 41,434,784 -0.70(-0.99%)
Jun 21, 2013 70.78 70.97 69.84 70.43 51,565,552 -0.59(-0.84%)
Jun 20, 2013 71.92 72.16 70.79 71.03 60,894,152 -1.73(-2.38%)
Jun 19, 2013 73.57 73.68 72.68 72.76 43,131,528 -0.82(-1.11%)
Jun 18, 2013 73.07 73.72 73.06 73.58 24,852,708 +0.60(+0.82%)
Jun 17, 2013 72.88 73.40 72.60 72.98 32,440,124 +0.70(+0.97%)
Jun 14, 2013 72.76 72.84 72.17 72.28 0 -0.48(-0.66%)
Jun 13, 2013 71.76 72.92 71.55 72.76 28,217,380 +0.91(+1.27%)
Jun 12, 2013 73.12 73.14 71.74 71.85 42,058,016 -0.84(-1.16%)
Jun 11, 2013 72.67 73.34 72.44 72.69 40,278,772 -0.73(-0.99%)
Jun 10, 2013 73.55 73.76 73.26 73.42 25,389,268 +0.03(+0.04%)
Jun 07, 2013 72.73 73.47 72.52 73.39 0 +0.99(+1.37%)
Jun 06, 2013 72.15 72.41 71.47 72.40 62,512,248 +0.35(+0.49%)
Jun 05, 2013 72.77 73.04 71.99 72.05 48,634,584 -0.95(-1.30%)
Jun 04, 2013 73.52 73.82 72.70 73.00 35,248,320 -0.38(-0.52%)
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.