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 (%)
Mar 31, 2016 109.30 109.68 109.03 109.20 21,438,568 -0.16(-0.15%)
Mar 30, 2016 109.48 110.04 109.13 109.36 23,803,608 +0.53(+0.49%)
Mar 29, 2016 106.93 108.90 106.73 108.83 29,948,928 +1.72(+1.61%)
Mar 28, 2016 107.56 107.58 106.92 107.11 13,884,333 -0.15(-0.14%)
Mar 24, 2016 106.71 107.26 107.26 107.26 19,017,300 +0.03(+0.03%)
Mar 23, 2016 107.91 107.99 106.99 107.23 20,910,656 -0.89(-0.82%)
Mar 22, 2016 107.18 108.37 107.16 108.12 18,834,974 +0.33(+0.31%)
Mar 21, 2016 107.16 107.89 107.12 107.79 17,283,664 +0.42(+0.39%)
Mar 18, 2016 107.46 107.64 106.80 107.37 37,682,292 -0.15(-0.14%)
Mar 17, 2016 107.26 107.77 106.87 107.52 29,618,772 -0.06(-0.06%)
Mar 16, 2016 106.37 107.86 106.34 107.58 31,665,764 +0.95(+0.89%)
Mar 15, 2016 106.27 106.75 105.95 106.63 26,514,460 -0.04(-0.04%)
Mar 14, 2016 106.08 106.92 106.06 106.67 25,370,262 +0.18(+0.17%)
Mar 11, 2016 105.80 106.49 105.49 106.49 31,453,958 +1.83(+1.75%)
Mar 10, 2016 105.31 105.86 103.31 104.66 44,981,680 -0.16(-0.15%)
Mar 09, 2016 104.57 104.84 103.96 104.82 31,029,772 +0.67(+0.64%)
Mar 08, 2016 104.30 105.21 103.97 104.15 28,878,286 -0.87(-0.83%)
Mar 07, 2016 105.12 105.74 104.27 105.02 25,841,458 -0.65(-0.62%)
Mar 04, 2016 105.76 106.35 104.97 105.67 31,655,424 +0.04(+0.04%)
Mar 03, 2016 105.71 105.75 104.87 105.63 25,463,320 -0.20(-0.19%)
Mar 02, 2016 105.63 105.85 105.01 105.83 29,184,420 +0.04(+0.04%)
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.