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 (%)
May 31, 2016 110.28 110.51 109.78 110.34 24,351,688 +0.21(+0.19%)
May 27, 2016 109.63 110.13 110.13 110.13 19,794,400 +0.57(+0.52%)
May 26, 2016 109.35 109.70 109.09 109.56 21,876,984 +0.32(+0.29%)
May 25, 2016 108.86 109.57 108.68 109.24 38,461,836 +0.78(+0.72%)
May 24, 2016 106.92 108.59 106.89 108.46 29,896,988 +2.13(+2.00%)
May 23, 2016 106.55 106.97 106.23 106.33 15,723,857 -0.14(-0.13%)
May 20, 2016 105.74 106.90 105.67 106.47 29,549,578 +1.16(+1.10%)
May 19, 2016 105.45 105.70 104.54 105.31 27,232,246 -0.55(-0.52%)
May 18, 2016 105.29 106.43 105.04 105.86 28,165,634 +0.38(+0.36%)
May 17, 2016 106.74 107.04 105.20 105.48 29,931,840 -1.34(-1.25%)
May 16, 2016 105.67 107.21 105.56 106.82 18,307,924 +1.32(+1.25%)
May 13, 2016 105.85 106.45 105.29 105.50 21,059,256 -0.39(-0.37%)
May 12, 2016 106.68 106.73 105.14 105.89 29,179,376 -0.47(-0.44%)
May 11, 2016 107.16 107.49 106.33 106.36 20,956,942 -0.97(-0.90%)
May 10, 2016 106.26 107.38 106.07 107.33 21,173,180 +1.45(+1.37%)
May 09, 2016 105.61 106.37 105.54 105.88 19,267,918 +0.30(+0.28%)
May 06, 2016 104.51 105.60 104.40 105.58 30,758,516 +0.56(+0.53%)
May 05, 2016 105.43 105.66 104.81 105.02 20,767,956 -0.03(-0.03%)
May 04, 2016 105.12 105.48 104.79 105.05 27,452,698 -0.68(-0.64%)
May 03, 2016 105.96 106.44 105.45 105.73 38,560,484 -0.99(-0.93%)
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.