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, 2008 29.48 30.08 29.45 29.74 89,221,184 +0.25(+0.85%)
Dec 30, 2008 28.98 29.59 28.94 29.49 77,086,632 +0.60(+2.08%)
Dec 29, 2008 29.23 29.24 28.46 28.89 52,690,612 -0.24(-0.82%)
Dec 26, 2008 29.19 29.23 28.97 29.13 20,946,302 -0.01(-0.03%)
Dec 24, 2008 29.20 29.21 28.98 29.14 27,210,316 +0.08(+0.28%)
Dec 23, 2008 29.28 29.62 28.89 29.06 68,769,152 -0.15(-0.51%)
Dec 22, 2008 29.86 29.92 28.74 29.21 95,379,672 -0.65(-2.18%)
Dec 19, 2008 29.98 30.37 29.66 29.86 118,332,944 +0.20(+0.67%)
Dec 18, 2008 30.19 30.40 29.36 29.66 142,572,752 -0.53(-1.76%)
Dec 17, 2008 30.23 30.60 29.82 30.19 159,906,800 -0.37(-1.21%)
Dec 16, 2008 29.42 30.66 29.10 30.56 169,360,816 +1.40(+4.80%)
Dec 15, 2008 29.73 29.76 28.74 29.16 107,869,448 -0.52(-1.75%)
Dec 12, 2008 28.69 29.86 28.47 29.68 158,613,792 +0.59(+2.03%)
Dec 11, 2008 29.80 30.27 28.94 29.09 167,164,528 -0.82(-2.74%)
Dec 10, 2008 30.09 30.46 29.62 29.91 162,334,224 -0.10(-0.33%)
Dec 09, 2008 29.68 30.83 29.57 30.01 178,144,128 -0.07(-0.23%)
Dec 08, 2008 29.55 30.46 29.44 30.08 185,759,536 +1.14(+3.94%)
Dec 05, 2008 27.50 29.07 26.95 28.94 212,310,880 +1.13(+4.06%)
Dec 04, 2008 28.15 28.78 27.32 27.81 188,867,536 -0.81(-2.83%)
Dec 03, 2008 27.58 28.71 27.07 28.62 230,944,864 +0.79(+2.84%)
Dec 02, 2008 27.28 27.89 26.84 27.83 181,747,184 +0.90(+3.34%)
Dec 01, 2008 28.50 28.51 26.89 26.93 149,161,664 -2.19(-7.52%)
Nov 28, 2008 29.04 29.19 28.83 29.12 41,242,836 -0.23(-0.78%)
Nov 26, 2008 27.88 29.36 27.81 29.35 165,061,344 +1.18(+4.19%)
Nov 25, 2008 28.62 28.64 27.52 28.17 202,969,520 -0.13(-0.46%)
Nov 24, 2008 27.22 28.64 26.98 28.30 225,058,048 +1.63(+6.11%)
Nov 21, 2008 25.96 26.68 25.05 26.67 282,766,432 +1.11(+4.34%)
Nov 20, 2008 26.54 27.45 25.47 25.56 342,262,432 -1.30(-4.84%)
Nov 19, 2008 28.40 28.78 26.79 26.86 244,180,528 -1.48(-5.22%)
Nov 18, 2008 28.56 28.75 27.39 28.34 252,681,232 -0.03(-0.11%)
Nov 17, 2008 28.49 29.23 28.26 28.37 202,835,024 -0.61(-2.10%)
Nov 14, 2008 29.80 30.42 28.87 28.98 259,407,104 -1.48(-4.86%)
Nov 13, 2008 28.63 30.53 27.28 30.46 317,958,720 +1.75(+6.10%)
Nov 12, 2008 29.65 29.80 28.65 28.71 184,814,832 -1.39(-4.62%)
Nov 11, 2008 30.47 30.76 29.72 30.10 162,866,400 -0.67(-2.18%)
Nov 10, 2008 31.94 31.97 30.40 30.77 142,594,304 -0.42(-1.35%)
Nov 07, 2008 30.92 31.48 30.59 31.19 176,977,632 +0.63(+2.06%)
Nov 06, 2008 31.50 31.87 30.40 30.56 220,679,136 -1.43(-4.47%)
Nov 05, 2008 33.49 33.60 31.92 31.99 184,009,936 -1.76(-5.21%)
Nov 04, 2008 33.49 34.01 32.98 33.75 182,498,544 +0.93(+2.83%)
Nov 03, 2008 32.94 33.29 32.51 32.82 128,459,888 -0.07(-0.21%)
Oct 31, 2008 32.36 33.43 32.09 32.89 224,280,336 +0.05(+0.15%)
Oct 30, 2008 32.67 33.06 31.98 32.84 255,089,936 +1.06(+3.34%)
Oct 29, 2008 31.95 33.08 31.25 31.78 341,315,904 -0.08(-0.25%)
Oct 28, 2008 29.68 31.88 28.85 31.86 327,180,832 +3.17(+11.05%)
Oct 27, 2008 29.14 30.20 28.66 28.69 239,320,896 -0.82(-2.78%)
Oct 24, 2008 28.13 30.25 28.09 29.51 322,129,440 -0.98(-3.21%)
Oct 23, 2008 30.46 31.09 28.90 30.49 377,312,576 -0.12(-0.39%)
Oct 22, 2008 31.39 31.60 29.71 30.61 289,907,680 -0.87(-2.76%)
Oct 21, 2008 32.66 33.26 31.48 31.48 239,194,432 -1.72(-5.18%)
Oct 20, 2008 32.79 33.26 31.70 33.20 232,609,168 +0.90(+2.79%)
Oct 17, 2008 31.62 33.65 31.41 32.30 326,593,088 +0.04(+0.12%)
Oct 16, 2008 30.82 32.27 29.25 32.26 494,733,248 +1.66(+5.42%)
Oct 15, 2008 33.23 33.35 30.54 30.60 311,856,576 -3.01(-8.96%)
Oct 14, 2008 36.10 36.15 33.19 33.61 341,669,824 -1.52(-4.33%)
Oct 13, 2008 32.86 35.25 32.40 35.13 276,819,328 +3.81(+12.16%)
Oct 10, 2008 30.52 32.48 29.38 31.32 472,453,184 -0.20(-0.63%)
Oct 09, 2008 33.15 33.68 30.97 31.52 352,368,224 -0.87(-2.69%)
Oct 08, 2008 31.95 34.12 31.84 32.39 452,162,464 -0.26(-0.80%)
Oct 07, 2008 35.14 35.20 32.27 32.65 329,381,408 -2.21(-6.34%)
Oct 06, 2008 35.26 35.53 32.91 34.86 390,046,944 -1.32(-3.65%)
Oct 03, 2008 37.26 38.18 36.10 36.18 272,144,032 -0.57(-1.55%)
Oct 02, 2008 38.25 38.25 36.64 36.75 192,118,320 -1.75(-4.55%)
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.