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 (%)
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%)
Feb 03, 2003 24.53 24.80 24.38 24.49 53,196,100 +0.05(+0.20%)
Jan 31, 2003 24.06 24.76 24.01 24.44 90,561,200 -0.10(-0.41%)
Jan 30, 2003 25.32 25.42 24.49 24.54 70,392,096 -0.61(-2.43%)
Jan 29, 2003 24.76 25.45 24.34 25.15 95,820,200 +0.37(+1.49%)
Jan 28, 2003 24.77 25.05 24.42 24.78 65,321,200 +0.25(+1.02%)
Jan 27, 2003 24.45 25.03 24.37 24.53 76,608,304 -0.29(-1.17%)
Jan 24, 2003 25.53 25.53 24.64 24.82 74,596,000 -0.69(-2.70%)
Jan 23, 2003 25.40 25.84 25.11 25.51 78,680,400 +0.58(+2.33%)
Jan 22, 2003 24.97 25.53 24.87 24.93 81,022,400 -0.10(-0.40%)
Jan 21, 2003 25.41 25.55 25.02 25.03 68,049,800 -0.28(-1.11%)
Jan 17, 2003 25.90 25.94 25.27 25.31 77,462,200 -1.13(-4.27%)
Jan 16, 2003 26.79 26.98 26.25 26.44 66,385,900 -0.30(-1.12%)
Jan 15, 2003 27.24 27.35 26.58 26.74 55,470,600 -0.34(-1.26%)
Jan 14, 2003 26.91 27.32 26.85 27.08 47,303,900 +0.14(+0.52%)
Jan 13, 2003 27.33 27.47 26.73 26.94 72,955,600 -0.16(-0.59%)
Jan 10, 2003 26.35 27.26 26.22 27.10 82,654,400 +0.40(+1.50%)
Jan 09, 2003 26.24 26.98 26.22 26.70 75,454,000 +0.80(+3.09%)
Jan 08, 2003 26.39 26.97 25.84 25.90 75,104,800 -0.75(-2.81%)
Jan 07, 2003 26.41 26.93 26.25 26.65 88,793,000 +0.33(+1.25%)
Jan 06, 2003 25.71 26.59 25.20 26.32 67,426,704 +0.64(+2.49%)
Jan 03, 2003 25.46 25.71 25.28 25.68 39,109,700 +0.28(+1.10%)
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.