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 (%)
Sep 30, 2005 39.15 39.48 39.13 39.46 79,251,664 +0.26(+0.66%)
Sep 29, 2005 38.63 39.21 38.45 39.20 117,640,384 +0.52(+1.34%)
Sep 28, 2005 38.77 38.95 38.56 38.68 72,049,696 +0.01(+0.03%)
Sep 27, 2005 38.80 38.90 38.51 38.67 64,093,352 -0.09(-0.23%)
Sep 26, 2005 38.97 39.03 38.55 38.76 69,328,512 +0.01(+0.03%)
Sep 23, 2005 38.75 38.88 38.41 38.75 70,159,848 +0.11(+0.28%)
Sep 22, 2005 38.64 38.73 38.24 38.64 118,768,496 +0.14(+0.36%)
Sep 21, 2005 38.82 38.87 38.47 38.50 111,134,408 -0.43(-1.10%)
Sep 20, 2005 39.16 39.54 38.81 38.93 115,509,688 -0.16(-0.41%)
Sep 19, 2005 39.32 39.38 38.91 39.09 73,393,008 -0.31(-0.79%)
Sep 16, 2005 39.25 39.46 39.11 39.40 71,041,632 +0.24(+0.61%)
Sep 15, 2005 39.26 39.34 39.05 39.16 80,476,184 -0.02(-0.05%)
Sep 14, 2005 39.65 39.68 39.15 39.18 98,671,600 -0.45(-1.14%)
Sep 13, 2005 39.68 39.91 39.54 39.63 66,133,792 -0.10(-0.25%)
Sep 12, 2005 39.63 39.86 39.58 39.73 51,670,036 +0.11(+0.28%)
Sep 09, 2005 39.41 39.69 39.31 39.62 75,333,240 +0.22(+0.56%)
Sep 08, 2005 39.29 39.57 39.27 39.40 73,511,144 -0.01(-0.02%)
Sep 07, 2005 39.30 39.48 39.21 39.41 57,407,832 +0.07(+0.18%)
Sep 06, 2005 38.93 39.41 38.90 39.34 78,080,920 +0.57(+1.47%)
Sep 02, 2005 38.99 39.03 38.74 38.77 53,183,936 -0.15(-0.39%)
Sep 01, 2005 38.98 39.15 38.78 38.92 74,873,552 -0.06(-0.15%)
Aug 31, 2005 38.64 39.01 38.48 38.98 93,393,808 +0.36(+0.93%)
Aug 30, 2005 38.56 38.66 38.32 38.62 87,302,856 -0.14(-0.36%)
Aug 29, 2005 38.26 38.85 38.26 38.76 74,929,056 +0.30(+0.78%)
Aug 26, 2005 38.53 38.60 38.27 38.46 63,635,596 -0.13(-0.33%)
Aug 25, 2005 38.56 38.69 38.49 38.59 52,326,616 +0.09(+0.23%)
Aug 24, 2005 38.65 39.18 38.46 38.50 94,987,640 -0.23(-0.59%)
Aug 23, 2005 38.84 38.92 38.61 38.73 57,487,124 -0.11(-0.28%)
Aug 22, 2005 38.88 39.18 38.60 38.84 88,104,232 +0.02(+0.05%)
Aug 19, 2005 38.89 39.00 38.79 38.82 52,024,288 -0.02(-0.06%)
Aug 18, 2005 38.87 39.10 38.77 38.84 72,559,400 -0.20(-0.50%)
Aug 17, 2005 38.92 39.17 38.79 39.04 75,598,504 +0.23(+0.59%)
Aug 16, 2005 39.30 39.33 38.74 38.81 94,718,104 -0.64(-1.61%)
Aug 15, 2005 39.14 39.63 39.08 39.45 63,045,184 +0.24(+0.60%)
Aug 12, 2005 39.12 39.32 38.97 39.21 86,406,600 -0.22(-0.56%)
Aug 11, 2005 39.13 39.54 39.10 39.43 93,358,080 +0.32(+0.82%)
Aug 10, 2005 39.55 39.69 38.97 39.11 104,389,168 -0.34(-0.86%)
Aug 09, 2005 39.37 39.59 39.31 39.45 63,892,144 +0.26(+0.66%)
Aug 08, 2005 39.52 39.61 39.14 39.19 64,624,448 -0.29(-0.73%)
Aug 05, 2005 39.61 39.79 39.43 39.48 71,245,192 -0.19(-0.49%)
Aug 04, 2005 39.88 39.94 39.57 39.67 72,050,360 -0.39(-0.97%)
Aug 03, 2005 39.91 40.13 39.88 40.06 61,969,628 -0.02(-0.05%)
Aug 02, 2005 39.70 40.14 39.65 40.08 79,698,000 +0.43(+1.08%)
Aug 01, 2005 39.64 39.83 39.52 39.65 59,822,740 +0.07(+0.19%)
Jul 29, 2005 39.87 39.92 39.52 39.58 74,757,576 -0.33(-0.84%)
Jul 28, 2005 39.75 39.92 39.64 39.91 67,113,648 +0.19(+0.48%)
Jul 27, 2005 39.43 39.76 39.23 39.72 83,609,312 +0.30(+0.76%)
Jul 26, 2005 39.39 39.53 39.19 39.42 69,615,600 +0.15(+0.38%)
Jul 25, 2005 39.46 39.63 39.20 39.27 51,988,544 -0.15(-0.38%)
Jul 22, 2005 39.47 39.59 39.22 39.42 71,711,696 -0.05(-0.13%)
Jul 21, 2005 39.56 39.69 39.21 39.47 127,783,184 +0.01(+0.03%)
Jul 20, 2005 38.93 39.57 38.90 39.46 91,675,320 +0.28(+0.71%)
Jul 19, 2005 38.91 39.20 38.84 39.18 78,648,504 +0.45(+1.15%)
Jul 18, 2005 38.77 38.89 38.69 38.73 59,061,828 -0.16(-0.40%)
Jul 15, 2005 38.84 39.00 38.65 38.89 67,726,816 +0.12(+0.31%)
Jul 14, 2005 38.66 38.88 38.52 38.77 103,192,360 +0.38(+0.99%)
Jul 13, 2005 38.32 38.43 38.17 38.39 72,521,440 +0.09(+0.23%)
Jul 12, 2005 38.12 38.46 38.01 38.30 86,095,080 +0.18(+0.47%)
Jul 11, 2005 37.87 38.16 37.80 38.12 96,387,080 +0.35(+0.93%)
Jul 08, 2005 37.08 37.81 36.99 37.77 101,462,768 +0.71(+1.92%)
Jul 07, 2005 36.58 37.09 36.55 37.06 120,192,720 +0.13(+0.35%)
Jul 06, 2005 37.03 37.28 36.86 36.93 79,293,152 -0.18(-0.49%)
Jul 05, 2005 36.63 37.19 36.60 37.11 79,288,600 +0.38(+1.05%)
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.