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, 2004 40.05 40.12 39.78 39.91 44,073,800 -0.08(-0.19%)
Dec 30, 2004 40.07 40.12 39.93 39.99 41,728,200 -0.03(-0.07%)
Dec 29, 2004 39.92 40.16 39.90 40.02 50,112,100 +0.05(+0.13%)
Dec 28, 2004 39.67 40.00 39.61 39.97 62,616,600 +0.38(+0.96%)
Dec 27, 2004 39.98 40.02 39.40 39.59 67,278,304 -0.17(-0.42%)
Dec 23, 2004 39.61 39.91 39.54 39.76 45,816,300 +0.03(+0.07%)
Dec 22, 2004 39.53 39.93 39.49 39.73 75,507,400 +0.05(+0.13%)
Dec 21, 2004 39.39 39.71 39.28 39.68 83,240,600 +0.48(+1.22%)
Dec 20, 2004 39.58 39.77 39.09 39.20 106,719,800 -0.27(-0.70%)
Dec 17, 2004 39.65 39.81 37.21 39.48 102,213,904 -0.48(-1.19%)
Dec 16, 2004 40.34 40.45 39.82 39.95 86,265,000 -0.38(-0.94%)
Dec 15, 2004 40.49 40.68 40.16 40.33 95,229,904 -0.15(-0.36%)
Dec 14, 2004 40.26 40.59 40.25 40.48 92,019,696 +0.20(+0.49%)
Dec 13, 2004 40.23 40.34 39.98 40.28 74,339,200 +0.35(+0.88%)
Dec 10, 2004 39.74 40.07 39.74 39.93 86,252,304 -0.12(-0.30%)
Dec 09, 2004 39.50 40.19 39.24 40.05 134,422,496 +0.24(+0.60%)
Dec 08, 2004 39.66 39.98 38.81 39.81 96,436,600 +0.23(+0.58%)
Dec 07, 2004 40.32 40.50 39.53 39.58 121,669,400 -0.69(-1.71%)
Dec 06, 2004 40.12 40.43 39.91 40.27 70,505,200 +0.14(+0.35%)
Dec 03, 2004 40.31 40.59 40.08 40.13 114,276,496 +0.06(+0.15%)
Dec 02, 2004 39.82 40.39 39.76 40.07 122,306,096 +0.15(+0.38%)
Dec 01, 2004 39.23 39.96 39.27 39.92 102,435,000 +0.80(+2.04%)
Nov 30, 2004 39.30 39.39 39.06 39.12 87,715,800 -0.08(-0.21%)
Nov 29, 2004 39.46 39.64 38.97 39.20 94,794,000 -0.01(-0.02%)
Nov 26, 2004 39.37 39.48 39.17 39.21 31,303,200 -0.12(-0.31%)
Nov 24, 2004 39.09 39.39 39.07 39.33 74,102,000 +0.34(+0.87%)
Nov 23, 2004 39.01 39.15 38.61 38.99 91,938,000 -0.06(-0.15%)
Nov 22, 2004 38.61 39.07 38.48 39.05 79,988,000 +0.37(+0.96%)
Nov 19, 2004 39.24 39.29 38.59 38.68 118,573,904 -0.61(-1.55%)
Nov 18, 2004 38.98 39.36 38.89 39.29 95,009,104 +0.18(+0.46%)
Nov 17, 2004 38.83 39.32 38.83 39.11 125,454,704 +0.52(+1.34%)
Nov 16, 2004 38.66 38.68 38.32 38.59 97,476,400 -0.24(-0.61%)
Nov 15, 2004 38.64 38.86 38.50 38.83 82,777,400 +0.17(+0.44%)
Nov 12, 2004 38.34 38.76 38.17 38.66 102,706,600 +0.37(+0.97%)
Nov 11, 2004 37.91 38.38 37.86 38.29 99,863,504 +0.50(+1.32%)
Nov 10, 2004 37.93 38.06 37.64 37.79 95,185,504 -0.13(-0.34%)
Nov 09, 2004 37.93 38.15 37.81 37.92 85,273,200 -0.08(-0.21%)
Nov 08, 2004 37.95 38.10 37.85 38.00 66,529,900 +0.04(+0.11%)
Nov 05, 2004 38.02 38.16 37.61 37.96 117,089,200 +0.34(+0.90%)
Nov 04, 2004 37.26 37.78 37.11 37.62 112,663,104 +0.21(+0.56%)
Nov 03, 2004 37.77 37.90 37.15 37.41 141,206,208 +0.25(+0.67%)
Nov 02, 2004 37.09 37.55 37.01 37.16 109,228,000 +0.12(+0.33%)
Nov 01, 2004 36.98 37.18 36.80 37.04 72,562,304 +0.14(+0.37%)
Oct 29, 2004 36.91 37.24 36.67 36.90 100,832,000 -0.06(-0.16%)
Oct 28, 2004 36.68 37.12 36.57 36.96 111,165,200 +0.23(+0.63%)
Oct 27, 2004 35.84 36.90 35.71 36.73 152,660,800 +0.91(+2.54%)
Oct 26, 2004 35.65 35.84 35.41 35.82 98,249,200 +0.20(+0.55%)
Oct 25, 2004 35.73 35.81 35.49 35.62 103,011,000 -0.17(-0.49%)
Oct 22, 2004 36.61 36.65 35.74 35.80 114,386,800 -0.80(-2.19%)
Oct 21, 2004 36.24 36.79 36.10 36.60 124,501,800 +0.55(+1.53%)
Oct 20, 2004 35.83 36.23 35.65 36.05 106,874,200 +0.17(+0.47%)
Oct 19, 2004 36.38 36.57 35.79 35.88 130,149,600 -0.26(-0.72%)
Oct 18, 2004 35.51 36.25 35.40 36.14 109,346,000 +0.51(+1.43%)
Oct 15, 2004 35.49 35.86 35.28 35.63 129,200,000 +0.18(+0.51%)
Oct 14, 2004 35.69 35.78 35.33 35.45 99,448,400 -0.16(-0.45%)
Oct 13, 2004 36.06 36.14 35.43 35.61 132,840,800 -0.08(-0.22%)
Oct 12, 2004 35.43 35.84 35.20 35.69 98,330,800 -0.06(-0.17%)
Oct 11, 2004 35.69 35.86 35.60 35.75 51,313,400 +0.17(+0.48%)
Oct 08, 2004 36.08 36.24 35.50 35.58 115,125,904 -0.66(-1.82%)
Oct 07, 2004 36.54 36.67 36.17 36.24 82,472,800 -0.41(-1.12%)
Oct 06, 2004 36.31 36.95 36.11 36.65 88,022,800 +0.29(+0.80%)
Oct 05, 2004 36.23 36.49 36.16 36.36 89,834,200 +0.05(+0.13%)
Oct 04, 2004 36.36 36.62 36.25 36.31 108,525,600 +0.21(+0.59%)
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.