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, 2014 104.51 103.25 103.25 103.25 24,367,100 -1.07(-1.03%)
Dec 30, 2014 104.72 104.96 104.17 104.32 18,597,172 -0.70(-0.67%)
Dec 29, 2014 104.94 105.25 104.88 105.02 17,059,912 -0.02(-0.02%)
Dec 26, 2014 104.60 105.26 104.57 105.04 13,924,332 +0.74(+0.71%)
Dec 24, 2014 104.34 104.30 104.30 104.30 14,291,300 +0.09(+0.09%)
Dec 23, 2014 104.96 104.97 104.09 104.21 26,746,612 -0.37(-0.35%)
Dec 22, 2014 104.15 104.61 104.10 104.58 33,860,816 +0.26(+0.25%)
Dec 19, 2014 103.97 104.74 103.71 104.32 51,419,912 +0.07(+0.07%)
Dec 18, 2014 103.26 104.26 102.98 104.25 49,754,312 +2.45(+2.41%)
Dec 17, 2014 100.05 102.09 99.92 101.80 79,697,096 +1.82(+1.82%)
Dec 16, 2014 100.97 102.47 99.96 99.98 65,317,912 -1.63(-1.60%)
Dec 15, 2014 103.20 103.58 101.31 101.61 52,925,720 -1.06(-1.03%)
Dec 12, 2014 102.81 103.99 102.66 102.67 46,889,392 -1.13(-1.09%)
Dec 11, 2014 103.61 105.04 103.59 103.80 47,435,196 +0.49(+0.47%)
Dec 10, 2014 104.77 105.03 103.12 103.31 39,242,544 -1.65(-1.57%)
Dec 09, 2014 103.41 105.04 103.04 104.96 46,016,656 +0.33(+0.32%)
Dec 08, 2014 105.11 105.57 104.08 104.63 32,673,976 -0.75(-0.71%)
Dec 05, 2014 105.54 105.70 105.14 105.38 25,622,236 +0.01(+0.01%)
Dec 04, 2014 105.32 105.78 104.93 105.37 30,994,248 -0.05(-0.05%)
Dec 03, 2014 105.39 105.56 104.76 105.42 32,971,498 +0.19(+0.18%)
Dec 02, 2014 104.92 105.42 104.70 105.23 26,016,380 +0.42(+0.40%)
Dec 01, 2014 105.72 105.92 104.42 104.81 35,965,304 -1.20(-1.13%)
Nov 28, 2014 105.80 106.25 105.73 106.01 17,360,420 +0.49(+0.46%)
Nov 26, 2014 104.94 105.52 105.52 105.52 18,973,800 +0.68(+0.65%)
Nov 25, 2014 104.84 105.15 104.57 104.84 17,520,520 +0.16(+0.15%)
Nov 24, 2014 104.15 104.72 104.06 104.68 17,895,592 +0.81(+0.78%)
Nov 21, 2014 104.59 104.69 103.54 103.87 34,049,128 +0.20(+0.19%)
Nov 20, 2014 102.77 103.76 102.69 103.67 22,817,912 +0.46(+0.45%)
Nov 19, 2014 103.57 103.57 102.73 103.21 23,711,452 -0.47(-0.45%)
Nov 18, 2014 103.00 103.82 102.99 103.68 26,318,032 +0.77(+0.75%)
Nov 17, 2014 102.98 103.21 102.42 102.91 23,352,988 -0.31(-0.30%)
Nov 14, 2014 102.87 103.22 102.53 103.22 19,251,346 +0.32(+0.31%)
Nov 13, 2014 102.65 103.28 102.42 102.90 28,015,904 +0.44(+0.43%)
Nov 12, 2014 101.87 102.57 101.87 102.46 22,039,260 +0.18(+0.18%)
Nov 11, 2014 101.98 102.28 101.70 102.28 15,439,873 +0.32(+0.31%)
Nov 10, 2014 101.65 102.09 101.38 101.96 20,348,200 +0.36(+0.35%)
Nov 07, 2014 101.87 101.91 101.07 101.60 20,931,734 -0.09(-0.09%)
Nov 06, 2014 101.32 101.72 100.92 101.69 24,660,316 +0.32(+0.32%)
Nov 05, 2014 102.01 102.03 101.02 101.37 25,774,008 +0.01(+0.01%)
Nov 04, 2014 101.36 101.62 100.67 101.36 22,739,048 -0.34(-0.33%)
Nov 03, 2014 101.53 101.97 101.43 101.70 33,397,248 +0.30(+0.30%)
Oct 31, 2014 101.67 101.75 101.07 101.40 54,254,140 +1.38(+1.38%)
Oct 30, 2014 99.37 100.26 99.14 100.02 35,925,704 +0.21(+0.21%)
Oct 29, 2014 99.84 100.07 99.10 99.81 40,531,952 -0.37(-0.37%)
Oct 28, 2014 99.10 100.20 99.08 100.18 34,426,072 +1.49(+1.51%)
Oct 27, 2014 98.40 98.87 98.02 98.69 29,542,932 +0.07(+0.07%)
Oct 24, 2014 97.97 98.69 97.64 98.62 43,161,724 +0.80(+0.82%)
Oct 23, 2014 97.32 98.36 97.17 97.82 48,111,148 +1.45(+1.50%)
Oct 22, 2014 97.17 97.30 96.31 96.37 39,169,372 -0.50(-0.52%)
Oct 21, 2014 95.54 96.87 95.32 96.87 53,581,020 +2.48(+2.63%)
Oct 20, 2014 92.96 94.47 92.80 94.39 41,416,728 +1.39(+1.49%)
Oct 17, 2014 93.00 93.89 92.46 93.00 69,546,720 +1.21(+1.32%)
Oct 16, 2014 90.43 92.58 90.39 91.79 93,150,472 -0.58(-0.63%)
Oct 15, 2014 91.55 92.76 90.24 92.37 108,823,528 -0.60(-0.65%)
Oct 14, 2014 93.60 94.17 92.71 92.97 71,797,200 +0.01(+0.01%)
Oct 13, 2014 94.29 94.99 92.88 92.96 80,792,144 -1.48(-1.57%)
Oct 10, 2014 96.29 96.83 94.42 94.44 77,579,424 -2.42(-2.50%)
Oct 09, 2014 98.33 98.57 96.71 96.86 62,352,824 -1.59(-1.62%)
Oct 08, 2014 96.66 98.76 96.06 98.45 64,915,920 +1.88(+1.95%)
Oct 07, 2014 97.48 97.78 96.56 96.57 45,122,800 -1.39(-1.42%)
Oct 06, 2014 98.47 98.72 97.66 97.96 36,033,032 -0.21(-0.21%)
Oct 03, 2014 97.76 98.57 97.44 98.17 41,627,772 +0.96(+0.99%)
Oct 02, 2014 97.19 97.51 95.97 97.21 54,480,192 +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.