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 (%)
Jul 30, 2010 45.36 46.09 45.07 45.81 98,958,080 +0.10(+0.22%)
Jul 29, 2010 46.30 46.41 45.25 45.71 85,681,520 -0.34(-0.74%)
Jul 28, 2010 46.38 46.58 45.88 46.05 51,908,964 -0.37(-0.80%)
Jul 27, 2010 46.69 46.72 46.21 46.42 67,633,992 -0.02(-0.04%)
Jul 26, 2010 46.12 46.46 45.91 46.44 64,840,016 +0.38(+0.83%)
Jul 23, 2010 45.46 46.10 45.38 46.06 81,056,048 +0.29(+0.63%)
Jul 22, 2010 45.26 45.98 45.24 45.77 82,818,592 +1.13(+2.53%)
Jul 21, 2010 45.75 45.76 44.56 44.64 83,412,048 -0.62(-1.37%)
Jul 20, 2010 43.99 45.26 43.86 45.26 89,036,768 +0.54(+1.21%)
Jul 19, 2010 44.48 44.81 44.10 44.72 81,682,136 +0.38(+0.86%)
Jul 16, 2010 45.44 45.63 44.30 44.34 98,831,856 -1.26(-2.76%)
Jul 15, 2010 45.46 45.74 44.99 45.60 95,889,616 +0.04(+0.09%)
Jul 14, 2010 45.42 45.81 45.24 45.56 87,677,608 +0.23(+0.51%)
Jul 13, 2010 45.13 45.50 44.80 45.33 93,092,144 +0.58(+1.30%)
Jul 12, 2010 44.58 45.03 44.46 44.75 60,905,064 +0.13(+0.29%)
Jul 09, 2010 44.18 44.63 44.08 44.62 47,861,056 +0.42(+0.95%)
Jul 08, 2010 44.31 44.38 43.68 44.20 78,203,920 +0.24(+0.55%)
Jul 07, 2010 42.74 44.01 42.70 43.96 72,375,112 +1.36(+3.19%)
Jul 06, 2010 43.09 43.37 42.25 42.60 88,562,432 +0.13(+0.31%)
Jul 02, 2010 42.67 42.82 42.09 42.47 78,565,280 -0.12(-0.28%)
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.