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, 2016 109.30 109.68 109.03 109.20 21,438,568 -0.16(-0.15%)
Mar 30, 2016 109.48 110.04 109.13 109.36 23,803,608 +0.53(+0.49%)
Mar 29, 2016 106.93 108.90 106.73 108.83 29,948,928 +1.72(+1.61%)
Mar 28, 2016 107.56 107.58 106.92 107.11 13,884,333 -0.15(-0.14%)
Mar 24, 2016 106.71 107.26 107.26 107.26 19,017,300 +0.03(+0.03%)
Mar 23, 2016 107.91 107.99 106.99 107.23 20,910,656 -0.89(-0.82%)
Mar 22, 2016 107.18 108.37 107.16 108.12 18,834,974 +0.33(+0.31%)
Mar 21, 2016 107.16 107.89 107.12 107.79 17,283,664 +0.42(+0.39%)
Mar 18, 2016 107.46 107.64 106.80 107.37 37,682,292 -0.15(-0.14%)
Mar 17, 2016 107.26 107.77 106.87 107.52 29,618,772 -0.06(-0.06%)
Mar 16, 2016 106.37 107.86 106.34 107.58 31,665,764 +0.95(+0.89%)
Mar 15, 2016 106.27 106.75 105.95 106.63 26,514,460 -0.04(-0.04%)
Mar 14, 2016 106.08 106.92 106.06 106.67 25,370,262 +0.18(+0.17%)
Mar 11, 2016 105.80 106.49 105.49 106.49 31,453,958 +1.83(+1.75%)
Mar 10, 2016 105.31 105.86 103.31 104.66 44,981,680 -0.16(-0.15%)
Mar 09, 2016 104.57 104.84 103.96 104.82 31,029,772 +0.67(+0.64%)
Mar 08, 2016 104.30 105.21 103.97 104.15 28,878,286 -0.87(-0.83%)
Mar 07, 2016 105.12 105.74 104.27 105.02 25,841,458 -0.65(-0.62%)
Mar 04, 2016 105.76 106.35 104.97 105.67 31,655,424 +0.04(+0.04%)
Mar 03, 2016 105.71 105.75 104.87 105.63 25,463,320 -0.20(-0.19%)
Mar 02, 2016 105.63 105.85 105.01 105.83 29,184,420 +0.04(+0.04%)
Mar 01, 2016 103.45 105.79 103.16 105.79 37,657,800 +3.29(+3.21%)
Feb 29, 2016 103.31 104.10 102.50 102.50 27,466,740 -0.93(-0.90%)
Feb 26, 2016 104.28 104.37 103.18 103.43 30,925,044 -0.13(-0.13%)
Feb 25, 2016 102.76 103.56 101.84 103.56 29,354,548 +1.01(+0.98%)
Feb 24, 2016 100.44 102.68 99.77 102.55 40,672,712 +0.97(+0.95%)
Feb 23, 2016 102.67 102.96 101.51 101.58 29,836,340 -1.70(-1.65%)
Feb 22, 2016 102.54 103.38 102.48 103.28 23,920,548 +1.65(+1.62%)
Feb 19, 2016 100.91 101.94 100.61 101.63 28,257,916 +0.30(+0.30%)
Feb 18, 2016 102.81 102.83 101.20 101.33 38,964,136 -1.17(-1.14%)
Feb 17, 2016 101.01 102.64 100.70 102.50 41,747,944 +2.27(+2.26%)
Feb 16, 2016 99.44 100.23 98.85 100.23 40,498,376 +2.21(+2.25%)
Feb 12, 2016 97.64 98.02 98.02 98.02 49,186,500 +1.47(+1.52%)
Feb 11, 2016 95.45 97.32 95.19 96.55 76,799,880 -0.14(-0.14%)
Feb 10, 2016 97.43 98.69 96.62 96.69 59,362,624 +0.37(+0.38%)
Feb 09, 2016 95.36 97.76 95.18 96.32 73,732,728 -0.30(-0.31%)
Feb 08, 2016 96.33 97.05 94.84 96.62 91,585,088 -1.50(-1.53%)
Feb 05, 2016 101.29 101.33 97.72 98.12 70,749,936 -3.53(-3.47%)
Feb 04, 2016 101.35 102.45 100.44 101.65 49,292,424 -0.01(-0.01%)
Feb 03, 2016 102.80 102.83 99.88 101.66 61,513,684 -0.49(-0.48%)
Feb 02, 2016 103.97 103.97 101.84 102.15 44,821,920 -2.26(-2.16%)
Feb 01, 2016 103.62 104.80 103.23 104.41 32,704,108 +0.28(+0.27%)
Jan 29, 2016 102.00 104.17 101.94 104.13 54,245,068 +2.13(+2.09%)
Jan 28, 2016 102.19 102.29 100.26 102.00 47,573,112 +1.42(+1.41%)
Jan 27, 2016 102.55 102.99 100.15 100.58 54,252,912 -2.57(-2.49%)
Jan 26, 2016 102.65 103.59 101.76 103.15 36,059,692 +0.92(+0.90%)
Jan 25, 2016 103.46 103.99 102.14 102.23 38,811,532 -1.54(-1.48%)
Jan 22, 2016 102.84 103.81 102.53 103.77 42,229,804 +2.92(+2.90%)
Jan 21, 2016 101.19 102.35 99.83 100.85 61,574,140 +0.10(+0.10%)
Jan 20, 2016 99.48 101.83 97.25 100.75 86,607,448 -0.31(-0.31%)
Jan 19, 2016 102.20 102.37 99.88 101.06 56,506,564 +0.22(+0.22%)
Jan 15, 2016 100.62 100.84 100.84 100.84 91,443,904 -3.23(-3.10%)
Jan 14, 2016 102.30 104.98 100.67 104.07 78,364,784 +2.17(+2.13%)
Jan 13, 2016 106.00 106.23 101.74 101.90 69,668,384 -3.64(-3.45%)
Jan 12, 2016 105.31 106.08 104.08 105.54 46,644,012 +1.21(+1.16%)
Jan 11, 2016 104.79 105.06 102.73 104.33 49,963,176 +0.32(+0.31%)
Jan 08, 2016 105.67 106.29 103.90 104.01 69,344,016 -0.86(-0.82%)
Jan 07, 2016 105.96 107.29 104.81 104.87 61,281,000 -3.39(-3.13%)
Jan 06, 2016 107.43 108.89 107.41 108.26 41,784,136 -1.05(-0.96%)
Jan 05, 2016 110.04 110.18 108.80 109.31 38,765,496 -0.19(-0.17%)
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.