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 31, 2012 63.68 65.25 63.58 64.99 56,732,640 +1.21(+1.90%)
Dec 28, 2012 63.93 64.43 63.75 63.78 33,082,054 -0.62(-0.96%)
Dec 27, 2012 64.56 64.64 63.60 64.40 52,927,972 -0.10(-0.16%)
Dec 26, 2012 65.08 65.18 64.29 64.50 21,751,204 -0.57(-0.88%)
Dec 24, 2012 65.06 65.14 64.92 65.07 11,418,232 -0.13(-0.20%)
Dec 21, 2012 64.89 65.28 64.60 65.20 51,144,552 -1.06(-1.60%)
Dec 20, 2012 66.38 66.41 65.93 66.26 40,724,944 -0.00(-0.00%)
Dec 19, 2012 66.72 66.76 66.22 66.26 34,803,896 -0.29(-0.43%)
Dec 18, 2012 65.85 66.65 65.70 66.55 55,572,220 +1.00(+1.52%)
Dec 17, 2012 64.73 65.57 64.66 65.55 42,279,240 +0.86(+1.33%)
Dec 14, 2012 64.90 65.08 64.47 64.69 39,630,252 -0.62(-0.95%)
Dec 13, 2012 65.71 66.16 65.03 65.31 45,434,744 -0.52(-0.79%)
Dec 12, 2012 66.29 66.32 65.65 65.83 45,895,432 -0.14(-0.21%)
Dec 11, 2012 65.58 66.34 65.52 65.97 40,739,936 +0.85(+1.31%)
Dec 10, 2012 64.75 65.45 64.75 65.12 33,113,222 +0.19(+0.29%)
Dec 07, 2012 65.65 65.71 64.71 64.93 30,092,666 -0.39(-0.60%)
Dec 06, 2012 64.71 65.48 64.53 65.32 47,512,256 +0.42(+0.64%)
Dec 05, 2012 65.53 65.54 64.55 64.90 54,024,312 -0.73(-1.11%)
Dec 04, 2012 65.69 65.77 65.20 65.63 49,581,600 -0.17(-0.26%)
Nov 30, 2012 65.92 65.97 65.61 65.80 33,502,042 -0.11(-0.17%)
Nov 29, 2012 65.82 66.14 65.58 65.91 41,112,120 +0.39(+0.60%)
Nov 28, 2012 64.66 65.57 64.25 65.52 37,286,840 +0.56(+0.86%)
Nov 27, 2012 65.16 65.40 64.85 64.96 25,804,136 -0.22(-0.34%)
Nov 26, 2012 64.77 65.22 64.54 65.18 26,395,768 +0.28(+0.43%)
Nov 23, 2012 64.32 64.92 64.25 64.90 16,462,833 +0.97(+1.52%)
Nov 21, 2012 63.83 64.02 63.60 63.93 19,620,058 +0.13(+0.20%)
Nov 20, 2012 63.77 63.89 63.19 63.80 51,986,724 +0.02(+0.03%)
Nov 19, 2012 62.97 63.83 62.96 63.78 55,258,072 +1.48(+2.38%)
Nov 16, 2012 62.08 62.48 61.31 62.30 70,868,024 +0.27(+0.44%)
Nov 15, 2012 62.29 62.49 61.80 62.03 55,067,980 -0.21(-0.34%)
Nov 14, 2012 63.27 63.36 62.14 62.24 82,617,984 -0.74(-1.17%)
Nov 13, 2012 62.92 63.58 62.78 62.98 43,242,828 -0.44(-0.69%)
Nov 12, 2012 63.79 63.87 63.25 63.42 32,610,520 -0.01(-0.02%)
Nov 09, 2012 63.19 64.11 63.16 63.43 51,549,536 +0.27(+0.43%)
Nov 08, 2012 64.33 64.50 63.16 63.16 58,531,960 -1.01(-1.57%)
Nov 07, 2012 65.04 65.10 63.90 64.17 70,711,432 -1.55(-2.36%)
Nov 06, 2012 65.65 66.17 65.46 65.72 29,552,790 +0.12(+0.18%)
Nov 05, 2012 65.19 65.73 65.04 65.60 28,093,316 +0.43(+0.66%)
Nov 02, 2012 66.21 66.21 65.11 65.17 44,082,996 -0.70(-1.07%)
Nov 01, 2012 65.32 66.00 65.17 65.87 26,928,228 +0.92(+1.42%)
Oct 31, 2012 65.31 65.39 64.73 64.95 38,393,428 -0.40(-0.61%)
Oct 26, 2012 65.16 65.35 65.35 65.35 54,213,100 +0.19(+0.29%)
Oct 25, 2012 65.61 65.72 64.97 65.16 52,326,064 -0.00(-0.01%)
Oct 24, 2012 65.76 65.87 65.06 65.16 39,846,864 -0.23(-0.35%)
Oct 23, 2012 65.49 65.95 65.19 65.39 52,589,636 -0.29(-0.44%)
Oct 19, 2012 67.21 67.27 65.60 65.68 75,362,600 -1.61(-2.39%)
Oct 18, 2012 67.87 68.08 67.04 67.29 60,691,284 -0.79(-1.16%)
Oct 17, 2012 67.75 68.30 67.68 68.08 33,416,484 -0.04(-0.06%)
Oct 16, 2012 67.29 68.20 67.25 68.12 33,946,480 +0.95(+1.41%)
Oct 15, 2012 66.94 67.26 66.53 67.17 22,191,644 +0.49(+0.73%)
Oct 12, 2012 66.73 67.06 66.55 66.68 24,894,928 -0.03(-0.04%)
Oct 11, 2012 67.44 67.47 66.67 66.71 30,468,840 -0.21(-0.31%)
Oct 10, 2012 67.25 67.43 66.80 66.92 45,115,760 -0.34(-0.50%)
Oct 09, 2012 68.17 68.34 67.10 67.26 67,880,176 -1.09(-1.60%)
Oct 08, 2012 68.58 68.72 68.19 68.35 30,893,860 -0.63(-0.91%)
Oct 05, 2012 69.68 69.80 68.80 68.98 25,168,996 -0.37(-0.53%)
Oct 04, 2012 69.24 69.54 69.00 69.35 26,101,232 +0.24(+0.35%)
Oct 03, 2012 68.88 69.24 68.59 69.11 38,221,236 +0.44(+0.64%)
Oct 02, 2012 68.79 68.98 68.13 68.67 33,236,516 +0.20(+0.29%)
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.