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 31, 2003 31.79 32.33 31.52 31.80 85,739,504 +0.38(+1.21%)
Jul 30, 2003 31.71 31.74 31.33 31.42 56,663,000 -0.23(-0.73%)
Jul 29, 2003 31.93 32.02 31.23 31.65 80,631,800 -0.24(-0.75%)
Jul 28, 2003 31.86 31.99 31.60 31.89 56,222,300 +0.09(+0.28%)
Jul 25, 2003 31.13 31.84 30.77 31.80 83,086,600 +0.62(+1.99%)
Jul 24, 2003 31.85 32.02 31.08 31.18 83,637,800 -0.42(-1.33%)
Jul 23, 2003 31.39 31.64 30.99 31.60 69,215,600 +0.26(+0.83%)
Jul 22, 2003 31.11 31.50 30.86 31.34 91,654,800 +0.46(+1.49%)
Jul 21, 2003 31.24 31.30 30.61 30.88 112,035,504 -0.40(-1.28%)
Jul 18, 2003 31.40 31.96 30.92 31.28 80,597,200 +0.10(+0.32%)
Jul 17, 2003 31.67 31.84 31.04 31.18 110,515,504 -0.98(-3.05%)
Jul 16, 2003 32.46 32.50 31.73 32.16 81,729,504 -0.10(-0.31%)
Jul 15, 2003 32.53 32.65 31.94 32.26 76,339,000 +0.04(+0.12%)
Jul 14, 2003 32.34 32.75 32.07 32.22 84,579,200 +0.38(+1.19%)
Jul 11, 2003 31.65 31.99 31.61 31.84 67,727,504 +0.24(+0.76%)
Jul 10, 2003 31.85 31.99 31.33 31.60 103,231,504 -0.60(-1.86%)
Jul 09, 2003 32.18 32.49 31.93 32.20 89,874,600 -0.08(-0.25%)
Jul 08, 2003 31.78 32.31 31.62 32.28 82,338,200 +0.39(+1.22%)
Jul 07, 2003 30.97 31.90 30.96 31.89 88,766,200 +1.31(+4.28%)
Jul 03, 2003 30.70 31.84 30.47 30.58 50,050,800 -0.39(-1.26%)
Jul 02, 2003 30.41 30.99 30.38 30.97 81,954,600 +0.62(+2.04%)
Jul 01, 2003 29.70 30.38 29.26 30.35 105,978,400 +0.40(+1.34%)
Jun 30, 2003 30.16 30.34 29.80 29.95 72,049,000 +0.12(+0.40%)
Jun 27, 2003 30.25 30.57 29.77 29.83 82,303,904 -0.39(-1.29%)
Jun 26, 2003 29.71 30.28 29.61 30.22 79,296,400 +0.70(+2.37%)
Jun 25, 2003 29.67 30.18 29.47 29.52 94,372,200 -0.16(-0.54%)
Jun 24, 2003 29.73 30.13 29.53 29.68 83,062,800 -0.23(-0.77%)
Jun 23, 2003 30.33 30.37 29.56 29.91 86,654,400 -0.47(-1.55%)
Jun 20, 2003 30.69 30.78 30.25 30.38 71,587,904 -0.04(-0.13%)
Jun 19, 2003 30.98 31.24 30.38 30.42 79,568,600 -0.50(-1.62%)
Jun 18, 2003 30.66 31.23 30.45 30.92 80,257,400 +0.16(+0.52%)
Jun 17, 2003 31.02 31.11 30.56 30.76 67,730,000 -0.12(-0.39%)
Jun 16, 2003 30.17 30.90 30.00 30.88 71,626,400 +0.92(+3.07%)
Jun 13, 2003 30.66 30.73 29.86 29.96 83,400,400 -0.69(-2.25%)
Jun 12, 2003 30.64 30.75 30.26 30.65 79,619,504 +0.13(+0.43%)
Jun 11, 2003 30.07 30.64 29.80 30.52 87,431,400 +0.34(+1.13%)
Jun 10, 2003 29.86 30.20 29.68 30.18 69,956,000 +0.45(+1.51%)
Jun 09, 2003 30.00 30.22 29.53 29.73 94,377,904 -0.40(-1.33%)
Jun 06, 2003 31.17 31.47 30.02 30.13 157,195,808 -0.29(-0.95%)
Jun 05, 2003 30.13 30.68 29.97 30.42 89,554,304 +0.00(+0.00%)
Jun 04, 2003 29.81 30.58 29.72 30.42 87,148,304 +0.56(+1.88%)
Jun 03, 2003 29.44 29.88 28.66 29.86 82,248,304 +0.28(+0.95%)
Jun 02, 2003 30.08 30.20 29.31 29.58 103,123,800 -0.21(-0.70%)
May 30, 2003 29.53 29.87 29.45 29.79 78,189,200 +0.48(+1.64%)
May 29, 2003 29.23 29.80 29.16 29.31 97,644,800 +0.12(+0.41%)
May 28, 2003 29.16 29.40 28.96 29.19 76,418,600 +0.09(+0.31%)
May 27, 2003 27.93 29.22 27.90 29.10 101,600,000 +1.00(+3.56%)
May 23, 2003 28.04 28.25 27.95 28.10 37,943,100 +0.01(+0.04%)
May 22, 2003 27.76 28.32 27.62 28.09 62,488,400 +0.40(+1.44%)
May 21, 2003 27.65 27.75 27.44 27.69 64,155,500 -0.08(-0.29%)
May 20, 2003 27.76 27.96 27.41 27.77 72,051,400 +0.08(+0.29%)
May 19, 2003 28.52 28.68 27.61 27.69 91,821,200 -1.01(-3.52%)
May 16, 2003 28.73 28.94 28.48 28.70 70,659,600 -0.22(-0.76%)
May 15, 2003 28.75 28.98 28.56 28.92 62,516,100 +0.32(+1.12%)
May 14, 2003 28.87 28.97 28.36 28.60 62,269,000 -0.06(-0.21%)
May 13, 2003 28.63 28.99 28.54 28.66 65,206,500 -0.18(-0.62%)
May 12, 2003 28.36 28.96 28.17 28.84 67,624,400 +0.43(+1.51%)
May 09, 2003 28.04 28.48 28.00 28.41 58,602,000 +0.64(+2.30%)
May 08, 2003 27.85 28.19 27.76 27.77 80,370,600 -0.52(-1.84%)
May 07, 2003 28.41 28.69 28.12 28.29 70,387,504 -0.32(-1.12%)
May 06, 2003 28.22 28.90 28.21 28.61 77,651,904 +0.36(+1.27%)
May 05, 2003 28.33 28.71 28.17 28.25 80,691,800 -0.03(-0.11%)
May 02, 2003 27.61 28.29 27.57 28.28 85,075,104 +0.59(+2.13%)
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.