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 (%)
Mar 31, 2015 106.43 106.65 105.57 105.60 30,467,696 -1.13(-1.06%)
Mar 30, 2015 106.16 106.82 106.16 106.73 30,568,316 +1.21(+1.15%)
Mar 27, 2015 105.08 105.77 104.92 105.52 33,878,384 +0.42(+0.40%)
Mar 26, 2015 104.59 105.70 104.24 105.10 47,844,400 -0.36(-0.34%)
Mar 25, 2015 108.10 108.20 105.42 105.46 41,574,308 -2.47(-2.29%)
Mar 24, 2015 108.31 108.81 107.91 107.93 22,434,940 -0.39(-0.36%)
Mar 23, 2015 108.47 108.77 108.28 108.32 17,264,016 -0.21(-0.19%)
Mar 20, 2015 108.72 109.07 108.51 108.53 31,761,404 +0.45(+0.42%)
Mar 19, 2015 108.03 108.38 107.87 108.08 31,307,124 +0.16(+0.15%)
Mar 18, 2015 106.58 108.41 106.03 107.92 40,611,604 +1.05(+0.98%)
Mar 17, 2015 106.41 107.04 106.16 106.87 19,594,230 +0.17(+0.16%)
Mar 16, 2015 105.73 106.73 105.62 106.70 25,669,180 +1.36(+1.29%)
Mar 13, 2015 105.70 106.12 104.69 105.34 42,021,104 -0.46(-0.43%)
Mar 12, 2015 105.03 105.92 104.96 105.80 21,460,752 +0.69(+0.66%)
Mar 11, 2015 105.88 106.01 105.07 105.11 23,742,002 -0.61(-0.58%)
Mar 10, 2015 106.95 106.98 105.72 105.72 34,208,616 -2.00(-1.86%)
Mar 09, 2015 107.63 107.99 107.19 107.72 26,223,472 +0.31(+0.29%)
Mar 06, 2015 108.50 108.71 107.14 107.41 30,990,366 -1.23(-1.13%)
Mar 05, 2015 108.73 108.97 108.19 108.64 15,373,479 +0.19(+0.18%)
Mar 04, 2015 108.51 108.67 107.92 108.45 20,989,480 -0.42(-0.39%)
Mar 03, 2015 109.06 109.16 108.35 108.87 20,778,124 -0.51(-0.47%)
Mar 02, 2015 108.61 109.42 108.59 109.38 22,974,244 +0.98(+0.90%)
Feb 27, 2015 108.84 108.91 108.23 108.40 27,757,584 -0.48(-0.44%)
Feb 26, 2015 108.44 108.94 108.14 108.88 22,227,256 +0.55(+0.51%)
Feb 25, 2015 108.44 108.86 108.09 108.33 19,464,172 -0.27(-0.25%)
Feb 24, 2015 108.38 108.73 108.05 108.60 19,722,128 +0.08(+0.07%)
Feb 23, 2015 108.35 108.55 108.11 108.52 17,846,332 +0.11(+0.10%)
Feb 20, 2015 107.62 108.47 107.28 108.41 28,336,710 +0.72(+0.67%)
Feb 19, 2015 107.09 107.76 107.06 107.69 19,817,072 +0.53(+0.49%)
Feb 18, 2015 106.88 107.22 106.74 107.16 15,112,343 +0.15(+0.14%)
Feb 17, 2015 106.91 107.08 106.64 107.01 17,670,688 +0.10(+0.09%)
Feb 13, 2015 106.29 106.91 106.91 106.91 29,030,200 +0.91(+0.86%)
Feb 12, 2015 105.46 106.04 105.30 106.00 22,509,956 +1.22(+1.16%)
Feb 11, 2015 104.52 105.02 104.32 104.78 20,214,496 +0.38(+0.36%)
Feb 10, 2015 103.37 104.54 103.21 104.40 23,666,676 +1.60(+1.56%)
Feb 09, 2015 102.73 103.28 102.55 102.80 22,595,532 -0.33(-0.32%)
Feb 06, 2015 103.92 104.17 102.76 103.13 34,169,256 -0.63(-0.61%)
Feb 05, 2015 103.13 103.83 102.87 103.76 23,591,160 +0.89(+0.87%)
Feb 04, 2015 102.54 103.55 102.43 102.87 34,038,592 -0.09(-0.09%)
Feb 03, 2015 102.35 103.03 101.68 102.96 30,738,488 +0.98(+0.96%)
Feb 02, 2015 101.33 102.07 99.75 101.98 43,599,136 +0.88(+0.87%)
Jan 30, 2015 101.80 102.43 100.96 101.10 42,927,640 -0.79(-0.78%)
Jan 29, 2015 100.84 102.08 99.96 101.89 46,472,880 +0.97(+0.96%)
Jan 28, 2015 103.07 103.18 100.90 100.92 43,563,040 -0.52(-0.51%)
Jan 27, 2015 102.50 102.56 101.58 101.44 45,179,984 -2.70(-2.59%)
Jan 26, 2015 104.14 104.33 103.61 104.14 19,897,976 -0.12(-0.12%)
Jan 23, 2015 104.02 104.58 103.72 104.26 34,782,992 +0.23(+0.22%)
Jan 22, 2015 102.54 104.14 101.64 104.03 40,847,840 +1.89(+1.85%)
Jan 21, 2015 101.33 102.62 100.97 102.14 40,093,064 +0.52(+0.51%)
Jan 20, 2015 101.43 101.88 100.29 101.62 30,910,684 +0.80(+0.79%)
Jan 16, 2015 99.52 100.82 100.82 100.82 35,362,200 +1.17(+1.17%)
Jan 15, 2015 101.43 101.59 99.53 99.65 50,893,000 -1.31(-1.30%)
Jan 14, 2015 100.50 101.48 100.07 100.96 51,268,344 -0.56(-0.55%)
Jan 13, 2015 102.54 103.62 100.70 101.52 56,139,652 -0.03(-0.03%)
Jan 12, 2015 102.82 102.93 101.28 101.55 34,110,972 -1.07(-1.04%)
Jan 09, 2015 103.62 103.65 102.02 102.62 41,410,072 -0.68(-0.66%)
Jan 08, 2015 102.22 103.50 102.11 103.30 40,189,032 +1.94(+1.91%)
Jan 07, 2015 100.73 101.60 100.48 101.36 37,557,700 +1.29(+1.29%)
Jan 06, 2015 101.58 101.75 99.62 100.07 66,173,640 -1.36(-1.34%)
Jan 05, 2015 102.49 102.61 101.14 101.43 36,455,816 -1.51(-1.47%)
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.