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 29, 2011 57.73 58.61 57.44 58.00 82,860,424 -0.19(-0.33%)
Jul 28, 2011 58.10 58.93 57.89 58.19 60,957,496 +0.10(+0.17%)
Jul 27, 2011 59.25 59.29 57.94 58.09 83,822,592 -1.53(-2.57%)
Jul 26, 2011 59.44 59.83 59.32 59.62 40,861,700 +0.15(+0.24%)
Jul 25, 2011 59.13 59.81 59.02 59.48 48,874,732 -0.12(-0.20%)
Jul 22, 2011 59.33 59.70 58.92 59.60 43,620,360 +0.61(+1.03%)
Jul 21, 2011 58.65 59.32 58.34 58.99 70,075,720 +0.39(+0.67%)
Jul 20, 2011 59.18 59.19 58.50 58.60 56,864,664 -0.25(-0.42%)
Jul 19, 2011 58.13 58.90 58.09 58.85 73,818,720 +1.31(+2.28%)
Jul 18, 2011 57.53 57.79 56.98 57.54 59,435,944 -0.31(-0.54%)
Jul 15, 2011 57.72 57.85 57.31 57.85 68,287,688 +0.76(+1.33%)
Jul 14, 2011 57.93 58.18 56.87 57.09 98,551,376 -0.67(-1.16%)
Jul 13, 2011 57.94 58.34 57.55 57.76 82,333,752 +0.24(+0.42%)
Jul 12, 2011 57.94 58.07 57.46 57.52 83,958,880 -0.44(-0.76%)
Jul 11, 2011 58.41 58.71 57.76 57.96 52,050,472 -1.07(-1.81%)
Jul 08, 2011 58.70 59.04 58.37 59.03 69,533,592 -0.16(-0.27%)
Jul 07, 2011 58.82 59.36 58.74 59.19 54,749,680 +0.80(+1.37%)
Jul 06, 2011 58.14 58.49 57.94 58.39 49,251,984 +0.19(+0.33%)
Jul 05, 2011 57.95 58.26 57.83 58.20 43,047,692 +0.29(+0.50%)
Jul 01, 2011 57.04 57.98 56.92 57.91 53,203,804 +0.86(+1.51%)
Jun 30, 2011 56.50 57.09 56.47 57.05 50,351,156 +0.75(+1.33%)
Jun 29, 2011 56.23 56.41 55.90 56.30 65,406,944 +0.23(+0.41%)
Jun 28, 2011 55.38 56.08 55.29 56.07 48,000,512 +0.83(+1.49%)
Jun 27, 2011 54.43 55.53 54.32 55.24 49,921,136 +0.86(+1.59%)
Jun 24, 2011 55.07 55.13 54.27 54.38 56,298,248 -0.96(-1.73%)
Jun 23, 2011 54.28 55.37 54.06 55.34 80,684,760 +0.51(+0.93%)
Jun 22, 2011 55.00 55.32 54.82 54.83 36,789,404 -0.40(-0.72%)
Jun 21, 2011 54.26 55.29 54.03 55.23 55,859,744 +1.16(+2.15%)
Jun 20, 2011 54.09 54.23 53.64 54.07 37,348,888 +0.28(+0.52%)
Jun 17, 2011 54.45 54.60 53.63 53.79 70,353,112 -0.29(-0.54%)
Jun 16, 2011 54.33 54.50 53.62 54.08 66,249,356 -0.21(-0.39%)
Jun 15, 2011 54.83 55.15 54.18 54.29 58,964,656 -1.05(-1.90%)
Jun 14, 2011 55.05 55.47 55.03 55.34 40,536,532 +0.70(+1.28%)
Jun 13, 2011 54.71 54.93 54.45 54.64 37,736,628 +0.00(+0.00%)
Jun 10, 2011 55.23 55.34 54.59 54.64 53,740,540 -0.84(-1.52%)
Jun 09, 2011 55.37 55.76 55.23 55.48 45,246,124 +0.09(+0.17%)
Jun 08, 2011 55.67 55.77 55.23 55.39 46,401,464 -0.40(-0.72%)
Jun 07, 2011 56.05 56.26 55.75 55.79 46,286,440 -0.10(-0.18%)
Jun 06, 2011 56.45 56.53 55.86 55.89 50,143,664 -0.46(-0.82%)
Jun 03, 2011 56.56 56.99 56.27 56.35 57,773,680 -0.22(-0.39%)
May 24, 2011 57.07 57.07 56.56 56.57 39,265,284 -0.35(-0.61%)
May 23, 2011 56.99 57.15 56.65 56.92 43,648,420 -0.84(-1.46%)
May 20, 2011 58.15 58.21 57.69 57.77 44,703,176 -0.45(-0.76%)
May 19, 2011 58.23 58.34 57.85 58.21 35,001,128 +0.17(+0.29%)
May 18, 2011 57.48 58.14 57.41 58.04 42,278,532 +0.48(+0.83%)
May 17, 2011 57.12 57.57 56.98 57.56 63,135,740 +0.16(+0.28%)
May 16, 2011 58.16 58.32 57.27 57.40 73,112,864 -1.01(-1.73%)
May 13, 2011 58.98 59.07 58.39 58.41 63,506,568 -0.70(-1.18%)
May 12, 2011 58.56 59.19 58.24 59.11 66,116,408 +0.35(+0.60%)
May 11, 2011 59.10 59.31 58.36 58.76 61,873,272 -0.43(-0.73%)
May 10, 2011 58.87 59.28 58.77 59.19 38,028,416 +0.50(+0.85%)
May 09, 2011 58.56 58.92 58.34 58.69 40,021,980 +0.22(+0.38%)
May 06, 2011 58.86 59.20 58.31 58.47 72,506,776 +0.19(+0.33%)
May 05, 2011 58.32 58.97 58.08 58.28 72,056,336 -0.32(-0.55%)
May 04, 2011 58.72 58.87 58.11 58.60 53,095,048 -0.09(-0.15%)
May 03, 2011 58.95 59.00 58.33 58.69 38,118,496 -0.28(-0.47%)
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.