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 (%)
Aug 31, 2009 40.16 40.20 39.79 40.03 96,350,688 -0.41(-1.01%)
Aug 28, 2009 40.89 41.08 40.16 40.44 114,310,200 +0.04(+0.10%)
Aug 27, 2009 40.32 40.47 39.67 40.40 121,846,224 +0.10(+0.25%)
Aug 26, 2009 40.29 40.60 40.08 40.30 96,376,480 -0.07(-0.17%)
Aug 25, 2009 40.34 40.76 40.25 40.37 92,863,784 +0.12(+0.30%)
Aug 24, 2009 40.36 40.57 40.10 40.25 109,870,032 -0.04(-0.10%)
Aug 21, 2009 40.01 40.36 39.74 40.29 114,660,176 +0.53(+1.33%)
Aug 20, 2009 39.28 39.84 39.20 39.76 81,440,552 +0.46(+1.17%)
Aug 19, 2009 38.59 39.40 38.54 39.30 87,955,040 +0.27(+0.69%)
Aug 18, 2009 38.72 39.98 38.61 39.03 84,429,120 +0.55(+1.43%)
Aug 17, 2009 38.97 39.01 38.46 38.48 131,575,296 -1.15(-2.90%)
Aug 14, 2009 39.89 39.96 39.28 39.63 124,480,152 -0.46(-1.15%)
Aug 13, 2009 40.10 40.16 39.64 40.09 110,081,776 +0.22(+0.55%)
Aug 12, 2009 39.21 40.22 39.20 39.87 147,205,248 +0.61(+1.55%)
Aug 11, 2009 39.42 39.50 39.05 39.26 91,902,168 -0.34(-0.86%)
Aug 10, 2009 39.73 39.85 39.34 39.60 87,085,408 -0.28(-0.70%)
Aug 07, 2009 39.91 40.07 39.59 39.88 107,512,240 +0.50(+1.27%)
Aug 06, 2009 39.79 39.93 39.24 39.38 116,890,728 -0.35(-0.88%)
Aug 05, 2009 40.13 40.14 39.46 39.73 117,926,952 -0.31(-0.77%)
Aug 04, 2009 39.86 40.19 39.77 40.04 100,601,184 +0.00(+0.00%)
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.