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 (%)
Apr 29, 2005 35.00 35.06 34.35 34.98 144,508,384 +0.23(+0.66%)
Apr 28, 2005 34.92 35.15 34.72 34.75 98,661,336 -0.35(-1.00%)
Apr 27, 2005 34.87 35.25 34.73 35.10 112,639,752 +0.05(+0.14%)
Apr 26, 2005 35.29 35.70 35.04 35.05 108,099,464 -0.33(-0.92%)
Apr 25, 2005 35.30 35.46 35.15 35.38 72,220,032 +0.28(+0.81%)
Apr 22, 2005 35.45 35.47 34.82 35.09 115,150,752 -0.53(-1.49%)
Apr 21, 2005 35.09 35.71 34.96 35.62 125,000,944 +0.92(+2.64%)
Apr 20, 2005 35.21 35.29 34.59 34.70 140,457,360 -0.29(-0.82%)
Apr 19, 2005 35.02 35.10 34.75 34.99 97,511,448 +0.24(+0.69%)
Apr 18, 2005 34.73 35.10 34.64 34.75 110,713,824 +0.01(+0.03%)
Apr 15, 2005 35.24 35.37 34.68 34.74 170,274,400 -0.81(-2.28%)
Apr 14, 2005 36.06 36.10 35.50 35.55 158,933,968 -0.51(-1.41%)
Apr 13, 2005 36.56 36.60 35.98 36.06 109,071,064 -0.60(-1.64%)
Apr 12, 2005 36.44 36.74 35.91 36.66 145,341,312 +0.18(+0.49%)
Apr 11, 2005 36.75 36.78 36.40 36.48 71,096,976 -0.16(-0.44%)
Apr 08, 2005 37.00 37.07 36.60 36.64 92,409,840 -0.30(-0.81%)
Apr 07, 2005 36.53 36.95 36.51 36.94 88,708,928 +0.44(+1.21%)
Apr 06, 2005 36.66 36.91 36.42 36.50 82,219,312 -0.06(-0.16%)
Apr 05, 2005 36.50 36.67 36.41 36.56 66,463,064 +0.10(+0.27%)
Apr 04, 2005 36.25 36.60 36.03 36.46 100,153,712 +0.26(+0.72%)
Apr 01, 2005 36.82 36.88 36.13 36.20 143,876,880 -0.37(-1.01%)
Mar 31, 2005 36.73 36.75 36.44 36.57 86,651,192 -0.16(-0.44%)
Mar 30, 2005 36.23 36.78 36.22 36.73 115,019,584 +0.68(+1.89%)
Mar 29, 2005 36.26 36.58 35.94 36.05 119,633,328 -0.29(-0.80%)
Mar 28, 2005 36.41 36.61 36.31 36.34 59,773,984 +0.07(+0.19%)
Mar 24, 2005 36.39 36.65 36.27 36.27 77,711,688 +0.01(+0.03%)
Mar 23, 2005 36.09 36.49 36.07 36.26 97,523,976 +0.13(+0.36%)
Mar 22, 2005 36.63 36.75 36.11 36.13 114,134,328 -0.45(-1.23%)
Mar 21, 2005 36.60 36.75 36.25 36.58 92,838,632 +0.07(+0.19%)
Mar 18, 2005 36.75 36.78 36.35 36.51 109,185,280 -0.20(-0.54%)
Mar 17, 2005 36.61 36.89 36.54 36.71 101,801,136 +0.09(+0.26%)
Mar 16, 2005 36.91 37.18 36.53 36.62 159,757,440 -0.42(-1.15%)
Mar 15, 2005 37.44 37.48 36.99 37.04 93,917,512 -0.30(-0.80%)
Mar 14, 2005 37.24 37.36 37.03 37.34 71,522,296 +0.17(+0.46%)
Mar 11, 2005 37.69 37.82 37.02 37.17 102,865,408 -0.35(-0.93%)
Mar 10, 2005 37.61 37.67 37.08 37.52 98,047,624 -0.05(-0.13%)
Mar 09, 2005 37.67 37.93 37.47 37.57 98,186,648 -0.11(-0.29%)
Mar 08, 2005 37.97 38.21 37.65 37.68 89,618,528 -0.38(-1.00%)
Mar 07, 2005 37.60 38.29 37.56 38.06 94,886,352 +0.54(+1.44%)
Mar 04, 2005 37.59 37.75 37.40 37.52 86,649,864 +0.22(+0.59%)
Mar 03, 2005 37.71 37.73 37.02 37.30 90,101,320 -0.31(-0.82%)
Mar 02, 2005 37.42 38.02 37.36 37.61 107,985,176 -0.02(-0.05%)
Mar 01, 2005 37.37 37.70 37.33 37.63 79,293,544 +0.41(+1.10%)
Feb 28, 2005 37.46 37.60 36.92 37.22 96,018,832 -0.40(-1.06%)
Feb 25, 2005 37.38 37.70 37.29 37.62 80,143,672 +0.21(+0.56%)
Feb 24, 2005 36.85 37.44 36.76 37.41 99,841,024 +0.47(+1.27%)
Feb 23, 2005 37.04 37.07 36.70 36.94 95,421,040 +0.05(+0.14%)
Feb 22, 2005 37.03 37.55 36.79 36.89 122,634,976 -0.46(-1.23%)
Feb 18, 2005 37.48 37.57 37.26 37.35 69,387,152 -0.12(-0.32%)
Feb 17, 2005 38.05 38.14 37.43 37.47 116,323,032 -0.51(-1.34%)
Feb 16, 2005 38.03 38.16 37.83 37.98 80,616,376 -0.14(-0.37%)
Feb 15, 2005 37.90 38.48 37.82 38.12 133,285,712 +0.25(+0.66%)
Feb 14, 2005 37.70 37.94 37.69 37.87 55,056,968 +0.17(+0.45%)
Feb 11, 2005 37.03 37.85 36.93 37.70 108,768,904 +0.55(+1.48%)
Feb 10, 2005 37.26 37.32 36.88 37.15 110,426,552 +0.04(+0.11%)
Feb 09, 2005 37.77 37.80 37.06 37.11 93,432,520 -0.63(-1.67%)
Feb 08, 2005 37.66 38.01 37.62 37.74 73,225,168 +0.07(+0.18%)
Feb 07, 2005 37.80 37.91 37.52 37.67 71,633,080 -0.08(-0.20%)
Feb 04, 2005 37.15 37.82 37.15 37.75 99,370,376 +0.60(+1.60%)
Feb 03, 2005 37.38 37.41 37.00 37.15 90,926,344 -0.43(-1.13%)
Feb 02, 2005 37.64 37.73 37.31 37.58 101,908,624 +0.06(+0.16%)
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.