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 (%)
Nov 30, 2007 52.21 52.25 50.95 51.31 171,397,600 -0.39(-0.75%)
Nov 29, 2007 51.27 51.89 51.20 51.70 171,631,888 +0.22(+0.43%)
Nov 28, 2007 50.63 51.70 50.60 51.48 214,534,064 +1.52(+3.04%)
Nov 27, 2007 49.39 50.05 49.10 49.96 211,304,912 +0.98(+2.00%)
Nov 26, 2007 49.98 50.37 48.90 48.98 150,128,432 -0.86(-1.73%)
Nov 23, 2007 49.63 49.97 49.37 49.84 46,472,532 +0.53(+1.07%)
Nov 21, 2007 49.43 50.17 48.85 49.31 212,268,576 -0.59(-1.18%)
Nov 20, 2007 49.95 50.78 48.93 49.90 300,692,896 +0.20(+0.40%)
Nov 19, 2007 50.17 50.45 49.41 49.70 197,766,736 -0.58(-1.15%)
Nov 16, 2007 50.14 50.49 49.34 50.28 263,607,760 +0.46(+0.92%)
Nov 15, 2007 50.00 50.54 49.37 49.82 250,993,760 -0.27(-0.54%)
Nov 14, 2007 51.39 51.44 49.90 50.09 262,117,648 -0.65(-1.28%)
Nov 13, 2007 49.39 50.79 49.35 50.74 255,274,288 +2.01(+4.12%)
Nov 12, 2007 49.92 50.24 48.65 48.73 283,063,712 -1.27(-2.54%)
Nov 09, 2007 50.73 51.12 50.00 50.00 309,362,144 -1.73(-3.34%)
Nov 08, 2007 53.14 53.33 50.80 51.73 380,534,112 -1.62(-3.04%)
Nov 07, 2007 54.22 54.58 53.31 53.35 197,603,984 -1.33(-2.43%)
Nov 06, 2007 54.33 54.69 53.78 54.68 131,855,152 +0.61(+1.13%)
Nov 05, 2007 53.86 54.40 53.59 54.07 150,572,752 -0.35(-0.64%)
Nov 02, 2007 54.42 54.55 53.60 54.42 217,867,184 +0.42(+0.78%)
Nov 01, 2007 54.68 54.77 53.97 54.00 181,933,872 -1.03(-1.87%)
Oct 31, 2007 54.47 55.07 54.04 55.03 148,372,432 +0.77(+1.42%)
Oct 30, 2007 53.94 54.56 53.90 54.26 114,591,032 +0.10(+0.18%)
Oct 29, 2007 54.19 54.33 53.84 54.16 101,871,952 +0.23(+0.43%)
Oct 26, 2007 54.08 54.20 53.44 53.93 146,679,296 +0.88(+1.66%)
Oct 25, 2007 53.88 53.98 52.75 53.05 233,566,224 -0.72(-1.34%)
Oct 24, 2007 53.74 53.94 52.00 53.77 298,316,032 -0.41(-0.76%)
Oct 23, 2007 53.61 54.21 53.34 54.18 162,400,304 +1.11(+2.09%)
Oct 22, 2007 52.16 53.12 52.02 53.07 207,086,896 +0.63(+1.20%)
Oct 19, 2007 53.77 53.77 52.39 52.44 245,068,224 -1.34(-2.49%)
Oct 18, 2007 53.33 53.89 53.12 53.78 144,462,352 +0.23(+0.43%)
Oct 17, 2007 53.62 53.66 52.68 53.55 183,951,136 +0.68(+1.29%)
Oct 16, 2007 52.79 53.28 52.68 52.87 193,586,912 -0.25(-0.47%)
Oct 15, 2007 53.61 53.71 52.70 53.12 121,282,424 -0.41(-0.77%)
Oct 12, 2007 52.90 53.54 52.80 53.53 131,635,968 +0.87(+1.65%)
Oct 11, 2007 53.79 53.94 52.28 52.66 239,716,672 -0.85(-1.59%)
Oct 10, 2007 53.39 53.57 53.21 53.51 91,765,672 +0.13(+0.24%)
Oct 09, 2007 53.27 53.45 53.03 53.38 93,971,992 +0.23(+0.43%)
Oct 08, 2007 52.80 53.16 52.71 53.15 62,995,856 +0.33(+0.63%)
Oct 05, 2007 52.17 52.90 52.06 52.82 115,663,584 +1.05(+2.02%)
Oct 04, 2007 51.75 51.83 51.34 51.77 84,110,936 +0.12(+0.23%)
Oct 03, 2007 51.84 52.07 51.50 51.65 106,733,648 -0.36(-0.69%)
Oct 02, 2007 52.04 52.06 51.72 52.01 71,034,120 +0.01(+0.02%)
Oct 01, 2007 51.45 52.16 51.38 52.00 100,290,064 +0.59(+1.15%)
Sep 28, 2007 51.54 51.68 51.18 51.41 75,427,104 -0.17(-0.33%)
Sep 27, 2007 51.62 51.65 51.36 51.58 73,362,368 +0.26(+0.51%)
Sep 26, 2007 51.36 51.51 51.12 51.32 96,099,960 +0.25(+0.49%)
Sep 25, 2007 50.42 51.07 50.36 51.07 101,025,760 +0.48(+0.95%)
Sep 24, 2007 50.49 50.96 50.33 50.59 107,174,360 +0.23(+0.46%)
Sep 21, 2007 50.28 50.52 50.01 50.36 86,829,568 +0.33(+0.66%)
Sep 20, 2007 50.06 50.26 49.92 50.03 109,952,608 -0.14(-0.28%)
Sep 19, 2007 50.29 50.59 49.98 50.17 126,835,376 +0.13(+0.26%)
Sep 18, 2007 49.09 52.77 48.83 50.04 151,373,040 +1.23(+2.52%)
Sep 17, 2007 48.99 49.10 48.59 48.81 84,869,256 -0.41(-0.83%)
Sep 14, 2007 48.80 49.31 48.73 49.22 99,777,368 +0.04(+0.08%)
Sep 13, 2007 49.29 49.35 48.94 49.18 80,713,184 +0.24(+0.49%)
Sep 12, 2007 48.84 49.37 48.78 48.94 93,992,360 +0.01(+0.02%)
Sep 11, 2007 48.51 48.99 48.43 48.93 103,027,136 +0.73(+1.51%)
Sep 10, 2007 48.62 48.75 47.81 48.20 125,182,208 -0.03(-0.06%)
Sep 07, 2007 48.53 48.60 47.95 48.23 152,396,560 -0.91(-1.85%)
Sep 06, 2007 49.23 49.36 48.81 49.14 99,204,136 -0.04(-0.08%)
Sep 05, 2007 49.55 49.65 48.87 49.18 113,847,416 -0.50(-1.01%)
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.