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 30, 2003 27.65 27.79 27.43 27.45 60,474,300 -0.28(-1.01%)
Apr 29, 2003 27.64 28.06 27.41 27.73 80,393,400 +0.25(+0.91%)
Apr 28, 2003 27.05 27.63 26.95 27.48 59,705,000 +0.53(+1.97%)
Apr 25, 2003 27.32 27.42 26.86 26.95 63,361,000 -0.53(-1.93%)
Apr 24, 2003 27.36 27.75 27.27 27.48 72,609,000 -0.15(-0.54%)
Apr 23, 2003 27.50 27.75 27.26 27.63 70,595,400 +0.20(+0.73%)
Apr 22, 2003 26.74 27.46 26.65 27.43 70,937,000 +0.51(+1.89%)
Apr 21, 2003 26.95 27.11 26.62 26.92 52,761,000 +0.10(+0.37%)
Apr 17, 2003 26.16 26.98 26.15 26.82 70,334,304 +0.60(+2.29%)
Apr 16, 2003 26.65 26.83 26.12 26.22 70,758,704 -0.06(-0.23%)
Apr 15, 2003 25.97 26.46 25.85 26.28 64,702,900 +0.25(+0.96%)
Apr 14, 2003 25.60 26.14 25.49 26.03 53,440,100 +0.52(+2.04%)
Apr 11, 2003 26.02 26.17 25.36 25.51 68,012,800 -0.26(-1.01%)
Apr 10, 2003 25.46 25.77 25.30 25.77 57,502,600 +0.31(+1.22%)
Apr 09, 2003 26.10 26.62 25.41 25.46 76,583,800 -0.60(-2.30%)
Apr 08, 2003 26.15 26.29 25.88 26.06 54,294,200 -0.03(-0.11%)
Apr 07, 2003 27.11 27.20 26.07 26.09 83,960,200 +0.04(+0.15%)
Apr 04, 2003 26.57 26.60 25.16 26.05 65,773,200 -0.43(-1.62%)
Apr 03, 2003 26.64 26.85 26.31 26.48 70,129,600 +0.12(+0.46%)
Apr 02, 2003 26.06 26.56 26.03 26.36 76,054,304 +0.91(+3.58%)
Apr 01, 2003 25.44 25.67 25.25 25.45 73,627,200 +0.20(+0.79%)
Mar 31, 2003 25.60 25.73 25.21 25.25 89,300,800 -0.83(-3.18%)
Mar 28, 2003 26.14 26.43 25.95 26.08 45,309,400 -0.29(-1.10%)
Mar 27, 2003 26.27 26.65 26.10 26.37 64,144,900 -0.19(-0.72%)
Mar 26, 2003 26.50 26.77 26.36 26.56 67,047,800 +0.15(+0.57%)
Mar 25, 2003 26.15 26.76 26.01 26.41 78,677,800 +0.37(+1.42%)
Mar 24, 2003 26.47 26.60 25.97 26.04 85,132,600 -1.13(-4.16%)
Mar 21, 2003 27.21 27.38 26.20 27.17 92,908,000 +0.37(+1.38%)
Mar 20, 2003 26.54 27.14 26.17 26.80 92,470,400 +0.10(+0.37%)
Mar 19, 2003 26.85 27.76 26.33 26.70 91,200,800 -0.23(-0.85%)
Mar 18, 2003 26.80 26.97 26.42 26.93 95,457,504 +0.33(+1.24%)
Mar 17, 2003 25.72 26.80 25.00 26.60 140,869,408 +0.88(+3.42%)
Mar 14, 2003 25.73 25.98 25.36 25.72 89,663,296 +0.10(+0.39%)
Mar 13, 2003 24.64 25.65 24.40 25.62 128,607,200 +1.39(+5.74%)
Mar 12, 2003 23.76 24.24 23.54 24.23 77,740,304 +0.43(+1.81%)
Mar 11, 2003 24.06 24.24 23.78 23.80 54,970,500 -0.21(-0.87%)
Mar 10, 2003 24.35 24.46 23.91 24.01 56,004,600 -0.53(-2.16%)
Mar 07, 2003 24.08 24.95 23.96 24.54 73,211,504 +0.05(+0.20%)
Mar 06, 2003 24.43 24.68 24.23 24.49 59,669,300 -0.06(-0.24%)
Mar 05, 2003 24.40 24.78 24.32 24.55 69,230,000 +0.05(+0.20%)
Mar 04, 2003 24.66 24.77 24.42 24.50 56,121,200 -0.15(-0.61%)
Mar 03, 2003 25.27 25.48 24.56 24.65 60,464,300 -0.51(-2.03%)
Feb 28, 2003 24.81 25.22 24.72 25.16 50,607,700 +0.39(+1.57%)
Feb 27, 2003 24.42 24.92 24.27 24.77 66,531,100 +0.55(+2.27%)
Feb 26, 2003 24.68 24.94 24.20 24.22 60,165,100 -0.55(-2.22%)
Feb 25, 2003 24.45 24.95 24.08 24.77 74,663,800 +0.03(+0.12%)
Feb 24, 2003 25.13 25.21 24.71 24.74 56,733,100 -0.43(-1.71%)
Feb 21, 2003 24.93 25.37 24.51 25.17 70,363,000 +0.19(+0.76%)
Feb 20, 2003 25.15 25.27 24.84 24.98 59,959,200 -0.10(-0.40%)
Feb 19, 2003 25.20 25.24 24.71 25.08 45,629,100 -0.17(-0.67%)
Feb 18, 2003 24.70 25.34 24.68 25.25 74,048,200 +0.76(+3.10%)
Feb 14, 2003 23.83 24.50 23.62 24.49 67,547,400 +0.55(+2.30%)
Feb 13, 2003 23.85 23.98 23.32 23.94 77,796,000 +0.12(+0.50%)
Feb 12, 2003 24.07 24.33 23.78 23.82 51,830,800 -0.33(-1.37%)
Feb 11, 2003 24.25 24.61 23.92 24.15 78,063,904 +0.13(+0.54%)
Feb 10, 2003 23.90 24.25 23.62 24.02 67,645,200 +0.21(+0.88%)
Feb 07, 2003 24.36 24.45 23.65 23.81 72,261,000 -0.40(-1.65%)
Feb 06, 2003 24.04 24.35 23.86 24.21 103,608,800 +0.13(+0.54%)
Feb 05, 2003 24.33 24.86 24.01 24.08 79,799,504 -0.41(-1.67%)
Feb 04, 2003 24.18 24.49 23.82 24.49 69,620,800 +0.00(+0.00%)
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.