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 30, 2008 47.69 48.06 47.03 47.21 132,055,952 -0.39(-0.82%)
Apr 29, 2008 47.15 47.76 47.06 47.60 91,225,664 +0.36(+0.76%)
Apr 28, 2008 47.25 47.62 47.13 47.24 71,221,112 +0.09(+0.19%)
Apr 25, 2008 47.31 47.35 46.57 47.15 121,913,200 -0.12(-0.25%)
Apr 24, 2008 46.87 47.79 46.39 47.27 166,615,680 +0.42(+0.90%)
Apr 23, 2008 46.68 47.06 46.27 46.85 130,951,448 +0.51(+1.10%)
Apr 22, 2008 46.73 46.77 45.93 46.34 104,091,912 -0.70(-1.49%)
Apr 21, 2008 46.61 47.08 46.49 47.04 79,195,192 +0.33(+0.71%)
Apr 18, 2008 46.51 46.93 46.22 46.71 132,971,112 +1.44(+3.18%)
Apr 17, 2008 45.42 45.75 44.98 45.27 124,961,200 -0.10(-0.22%)
Apr 16, 2008 44.69 45.48 44.65 45.37 133,947,032 +1.23(+2.79%)
Apr 15, 2008 44.24 44.35 43.68 44.14 124,124,240 +0.06(+0.14%)
Apr 14, 2008 44.21 44.48 43.95 44.08 89,242,832 -0.20(-0.45%)
Apr 11, 2008 44.28 45.10 44.12 44.28 120,102,160 -1.26(-2.77%)
Apr 10, 2008 44.93 45.84 44.93 45.54 112,771,200 +0.64(+1.43%)
Apr 09, 2008 45.47 45.49 44.63 44.90 127,201,288 -0.51(-1.12%)
Apr 08, 2008 45.41 45.72 45.18 45.41 97,435,120 -0.35(-0.76%)
Apr 07, 2008 46.15 46.41 45.65 45.76 102,404,872 -0.10(-0.22%)
Apr 04, 2008 45.78 46.35 45.40 45.86 139,257,984 +0.27(+0.59%)
Apr 03, 2008 45.29 45.91 45.14 45.59 139,854,736 +0.10(+0.22%)
Apr 02, 2008 45.69 46.02 45.17 45.49 132,447,664 -0.10(-0.22%)
Apr 01, 2008 44.45 45.61 44.41 45.59 137,358,640 +1.87(+4.28%)
Mar 31, 2008 43.65 44.02 43.45 43.72 113,595,384 +0.23(+0.53%)
Mar 28, 2008 43.39 44.34 43.33 43.49 111,821,808 -0.22(-0.50%)
Mar 27, 2008 44.44 44.51 43.71 43.71 143,830,976 -0.99(-2.21%)
Mar 26, 2008 44.69 44.85 44.28 44.70 124,780,672 -0.13(-0.29%)
Mar 25, 2008 44.68 45.07 44.28 44.83 118,113,624 +0.25(+0.56%)
Mar 24, 2008 43.28 44.76 43.28 44.58 124,998,552 +1.49(+3.46%)
Mar 21, 2008 42.35 43.10 42.10 43.09 128,396,984 +0.00(+0.00%)
Mar 20, 2008 42.35 43.10 42.10 43.09 128,352,976 +0.83(+1.96%)
Mar 19, 2008 43.51 43.60 42.23 42.26 216,089,952 -1.07(-2.47%)
Mar 18, 2008 42.24 43.34 42.11 43.33 216,219,936 +1.85(+4.46%)
Mar 17, 2008 41.26 42.01 41.05 41.48 193,067,744 -0.77(-1.82%)
Mar 14, 2008 43.36 43.38 41.74 42.25 309,535,520 -0.79(-1.84%)
Mar 13, 2008 42.21 43.33 41.81 43.04 208,977,440 +0.33(+0.77%)
Mar 12, 2008 43.02 43.44 42.60 42.71 155,399,296 -0.12(-0.28%)
Mar 11, 2008 41.86 42.85 41.51 42.83 196,745,584 +1.57(+3.81%)
Mar 10, 2008 42.01 42.14 41.17 41.26 146,850,448 -0.81(-1.93%)
Mar 07, 2008 41.91 42.64 41.38 42.07 242,537,280 -0.10(-0.24%)
Mar 06, 2008 43.09 43.27 42.10 42.17 152,569,216 -0.95(-2.20%)
Mar 05, 2008 42.99 43.54 42.75 43.12 183,161,040 +0.21(+0.49%)
Mar 04, 2008 42.41 43.04 42.02 42.91 183,783,056 +0.24(+0.56%)
Mar 03, 2008 42.93 42.99 42.24 42.67 132,804,608 -0.28(-0.65%)
Feb 29, 2008 43.65 43.77 42.85 42.95 188,602,032 -1.17(-2.65%)
Feb 28, 2008 44.11 44.53 43.95 44.12 129,009,448 -0.17(-0.38%)
Feb 27, 2008 43.77 44.46 43.67 44.29 125,498,408 +0.22(+0.50%)
Feb 26, 2008 43.65 44.48 43.37 44.07 148,330,496 +0.17(+0.39%)
Feb 25, 2008 43.62 44.07 43.34 43.90 121,347,392 +0.22(+0.50%)
Feb 22, 2008 43.67 43.69 42.60 43.68 157,352,560 +0.16(+0.37%)
Feb 21, 2008 44.36 44.47 43.34 43.52 127,824,096 -0.42(-0.96%)
Feb 20, 2008 43.25 44.09 43.24 43.94 137,301,104 +0.20(+0.46%)
Feb 19, 2008 44.39 44.50 43.27 43.74 110,420,184 -0.08(-0.18%)
Feb 18, 2008 43.77 43.98 43.45 43.82 100,053,232 +0.00(+0.00%)
Feb 15, 2008 43.77 43.98 43.45 43.82 100,032,960 -0.15(-0.34%)
Feb 14, 2008 44.84 44.85 43.89 43.97 170,775,264 -0.81(-1.81%)
Feb 13, 2008 44.39 44.88 44.16 44.78 148,499,776 +0.96(+2.19%)
Feb 12, 2008 44.33 44.68 43.51 43.82 145,340,928 -0.25(-0.57%)
Feb 11, 2008 43.78 44.22 43.54 44.07 119,514,176 +0.47(+1.08%)
Feb 08, 2008 43.18 43.77 42.94 43.60 173,694,304 +0.49(+1.14%)
Feb 07, 2008 42.35 43.79 42.15 43.11 286,247,232 +0.30(+0.70%)
Feb 06, 2008 43.92 44.17 42.77 42.81 177,852,000 -0.86(-1.97%)
Feb 05, 2008 44.12 44.60 43.64 43.67 188,896,208 -1.28(-2.85%)
Feb 04, 2008 45.58 45.61 44.94 44.95 100,116,848 -0.64(-1.40%)
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.