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, 2006 38.94 39.03 38.76 38.87 61,210,192 -0.04(-0.10%)
Aug 30, 2006 38.74 39.03 38.60 38.91 75,692,592 +0.18(+0.46%)
Aug 29, 2006 38.58 38.76 38.18 38.73 104,849,112 +0.12(+0.31%)
Aug 28, 2006 38.28 38.79 38.24 38.61 80,079,032 +0.29(+0.76%)
Aug 25, 2006 38.17 38.64 38.06 38.32 73,588,176 +0.07(+0.18%)
Aug 24, 2006 38.26 38.35 37.92 38.25 78,995,416 +0.11(+0.29%)
Aug 23, 2006 38.47 38.67 37.92 38.14 96,056,360 -0.29(-0.75%)
Aug 22, 2006 38.36 38.81 38.20 38.43 102,131,232 +0.01(+0.03%)
Aug 21, 2006 38.47 38.56 38.26 38.42 66,668,404 -0.37(-0.95%)
Aug 18, 2006 38.65 38.83 38.28 38.79 97,772,224 +0.06(+0.15%)
Aug 17, 2006 38.47 38.98 38.44 38.73 129,444,672 +0.15(+0.39%)
Aug 16, 2006 37.98 38.61 37.84 38.58 135,468,656 +0.88(+2.33%)
Aug 15, 2006 37.22 37.75 37.09 37.70 133,708,424 +0.93(+2.53%)
Aug 14, 2006 36.86 37.27 36.70 36.77 109,309,256 +0.24(+0.66%)
Aug 11, 2006 36.65 36.69 36.37 36.53 86,917,272 -0.26(-0.71%)
Aug 10, 2006 36.46 36.88 36.31 36.79 102,507,912 +0.26(+0.71%)
Aug 09, 2006 37.01 37.31 36.43 36.53 145,374,240 +0.05(+0.14%)
Aug 08, 2006 36.81 36.90 36.26 36.48 124,117,864 -0.23(-0.63%)
Aug 07, 2006 36.92 36.94 36.53 36.71 69,659,200 -0.24(-0.65%)
Aug 04, 2006 37.42 37.63 36.62 36.95 123,501,696 -0.17(-0.46%)
Aug 03, 2006 36.54 37.34 36.48 37.12 99,230,704 +0.23(+0.62%)
Aug 02, 2006 36.61 37.13 36.61 36.89 87,397,776 +0.41(+1.12%)
Aug 01, 2006 36.79 36.80 36.26 36.48 98,562,712 -0.62(-1.67%)
Jul 31, 2006 37.08 37.32 36.89 37.10 78,024,304 -0.01(-0.03%)
Jul 28, 2006 36.56 37.14 36.50 37.11 93,567,696 +0.76(+2.09%)
Jul 27, 2006 36.73 37.04 36.25 36.35 99,701,752 -0.24(-0.66%)
Jul 26, 2006 36.50 36.87 36.23 36.59 107,173,312 -0.03(-0.08%)
Jul 25, 2006 36.47 36.74 36.24 36.62 108,852,184 +0.21(+0.58%)
Jul 24, 2006 35.85 36.43 35.80 36.41 130,275,896 +0.71(+1.99%)
Jul 21, 2006 35.88 35.96 35.62 35.70 119,367,728 -0.38(-1.05%)
Jul 20, 2006 36.74 36.80 36.04 36.08 152,312,864 -0.54(-1.47%)
Jul 19, 2006 36.10 36.83 36.09 36.62 192,945,888 +0.47(+1.30%)
Jul 18, 2006 36.22 36.33 35.54 36.15 207,215,248 +0.12(+0.33%)
Jul 17, 2006 35.95 36.25 35.87 36.03 134,350,544 +0.09(+0.25%)
Jul 14, 2006 36.30 36.38 35.79 35.94 172,396,672 -0.37(-1.02%)
Jul 13, 2006 36.66 37.04 36.31 36.31 177,660,240 -0.62(-1.68%)
Jul 12, 2006 37.56 37.64 36.84 36.93 154,444,128 -0.71(-1.89%)
Jul 11, 2006 37.28 37.74 37.08 37.64 136,120,192 +0.28(+0.75%)
Jul 10, 2006 37.79 37.93 37.17 37.36 105,123,440 -0.33(-0.88%)
Jul 07, 2006 37.89 38.17 37.57 37.69 108,065,192 -0.42(-1.10%)
Jul 06, 2006 38.26 38.48 38.01 38.11 70,624,408 -0.04(-0.10%)
Jul 05, 2006 38.64 38.68 38.09 38.15 93,727,416 -0.85(-2.18%)
Jul 03, 2006 38.88 39.00 38.81 39.00 21,598,542 +0.23(+0.59%)
Jun 30, 2006 39.12 39.14 38.68 38.77 82,719,840 -0.19(-0.49%)
Jun 29, 2006 37.96 38.96 37.90 38.96 182,431,008 +1.15(+3.04%)
Jun 28, 2006 37.63 37.84 37.38 37.81 91,576,392 +0.28(+0.75%)
Jun 27, 2006 38.28 38.33 37.49 37.53 126,211,512 -0.72(-1.88%)
Jun 26, 2006 38.17 38.39 38.07 38.25 65,157,600 +0.10(+0.26%)
Jun 23, 2006 38.16 38.53 37.93 38.15 88,049,600 -0.04(-0.10%)
Jun 22, 2006 38.60 38.68 37.99 38.19 143,826,016 -0.49(-1.27%)
Jun 21, 2006 38.14 38.99 38.13 38.68 129,553,808 +0.60(+1.58%)
Jun 20, 2006 38.09 38.48 37.94 38.08 102,879,256 +0.05(+0.13%)
Jun 19, 2006 38.50 38.54 37.91 38.03 129,458,296 -0.31(-0.81%)
Jun 16, 2006 38.55 38.68 38.20 38.34 120,014,416 -0.31(-0.80%)
Jun 15, 2006 37.84 38.79 37.80 38.65 200,712,224 +1.02(+2.71%)
Jun 14, 2006 37.35 37.71 37.20 37.63 201,885,008 +0.38(+1.02%)
Jun 13, 2006 37.52 37.80 37.16 37.25 207,109,584 -0.15(-0.40%)
Jun 12, 2006 38.20 38.26 37.39 37.40 145,611,920 -0.75(-1.97%)
Jun 09, 2006 38.54 38.74 38.11 38.15 144,143,792 -0.25(-0.65%)
Jun 08, 2006 38.27 38.56 37.49 38.40 280,550,592 -0.06(-0.16%)
Jun 07, 2006 38.80 39.17 38.45 38.46 130,842,944 -0.29(-0.75%)
Jun 06, 2006 38.85 38.95 38.35 38.75 127,287,008 -0.03(-0.08%)
Jun 05, 2006 39.55 39.56 38.78 38.78 103,237,648 -0.86(-2.17%)
Jun 02, 2006 39.84 40.00 39.31 39.64 128,864,096 -0.10(-0.25%)
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.