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 (%)
Nov 30, 2006 44.05 44.28 43.79 44.04 125,015,504 -0.03(-0.07%)
Nov 29, 2006 44.00 44.18 43.66 44.07 139,527,840 +0.30(+0.69%)
Nov 28, 2006 43.52 43.84 43.34 43.77 118,268,456 +0.11(+0.25%)
Nov 27, 2006 44.52 44.61 43.64 43.66 159,520,032 -0.99(-2.22%)
Nov 24, 2006 44.40 44.86 44.38 44.65 51,798,360 -0.08(-0.18%)
Nov 22, 2006 44.58 44.75 44.26 44.73 69,854,608 +0.28(+0.63%)
Nov 21, 2006 44.42 44.51 44.25 44.45 68,112,728 +0.06(+0.14%)
Nov 20, 2006 44.16 44.48 44.01 44.39 107,187,520 +0.09(+0.20%)
Nov 17, 2006 44.06 44.30 43.95 44.30 95,170,528 +0.00(+0.00%)
Nov 16, 2006 44.25 44.42 44.02 44.30 113,524,272 +0.19(+0.43%)
Nov 15, 2006 43.98 44.40 43.92 44.11 116,565,928 +0.18(+0.41%)
Nov 14, 2006 43.50 43.97 43.24 43.93 121,961,608 +0.47(+1.08%)
Nov 13, 2006 43.06 43.54 43.00 43.46 89,153,216 +0.43(+1.00%)
Nov 10, 2006 42.84 43.04 42.67 43.03 82,416,056 +0.23(+0.54%)
Nov 09, 2006 43.27 43.35 42.67 42.80 124,278,264 -0.23(-0.53%)
Nov 08, 2006 42.58 43.20 42.47 43.03 180,282,064 +0.20(+0.47%)
Nov 07, 2006 42.53 43.09 42.47 42.83 139,825,952 +0.29(+0.68%)
Nov 06, 2006 42.06 42.71 42.06 42.54 101,311,096 +0.61(+1.45%)
Nov 03, 2006 42.10 42.19 41.61 41.93 119,282,112 -0.11(-0.26%)
Nov 02, 2006 41.81 42.14 41.74 42.04 100,225,456 +0.04(+0.10%)
Nov 01, 2006 42.73 42.77 41.82 42.00 148,965,232 -0.58(-1.36%)
Oct 31, 2006 42.56 42.76 42.31 42.58 135,824,864 +0.10(+0.24%)
Oct 30, 2006 42.17 42.65 42.06 42.48 103,949,824 +0.27(+0.64%)
Oct 27, 2006 42.73 42.82 42.08 42.21 129,373,896 -0.61(-1.42%)
Oct 26, 2006 42.57 42.92 42.22 42.82 130,632,280 +0.39(+0.92%)
Oct 25, 2006 42.14 42.52 42.05 42.43 125,396,432 +0.30(+0.71%)
Oct 24, 2006 42.29 42.45 41.92 42.13 103,564,520 -0.30(-0.71%)
Oct 23, 2006 41.92 42.58 41.82 42.43 126,981,152 +0.43(+1.02%)
Oct 20, 2006 42.05 42.08 41.64 42.00 105,455,632 +0.10(+0.24%)
Oct 19, 2006 41.69 42.11 41.59 41.90 108,186,400 +0.10(+0.24%)
Oct 18, 2006 42.22 42.31 41.65 41.80 120,903,320 -0.20(-0.48%)
Oct 17, 2006 42.17 42.20 41.76 42.00 146,097,312 -0.45(-1.06%)
Oct 16, 2006 42.43 42.62 42.40 42.45 62,021,740 +0.02(+0.05%)
Oct 13, 2006 42.22 42.52 42.14 42.43 80,461,384 +0.20(+0.47%)
Oct 12, 2006 41.76 42.25 41.70 42.23 95,275,360 +0.69(+1.66%)
Oct 11, 2006 41.43 41.83 41.17 41.54 136,564,256 -0.08(-0.19%)
Oct 10, 2006 41.61 41.75 41.31 41.62 98,186,256 +0.07(+0.17%)
Oct 09, 2006 41.37 41.74 41.32 41.55 62,799,976 +0.14(+0.34%)
Oct 06, 2006 41.38 41.56 41.24 41.41 85,447,000 -0.09(-0.22%)
Oct 05, 2006 41.28 41.56 41.18 41.50 91,873,640 +0.20(+0.48%)
Oct 04, 2006 40.22 41.31 40.14 41.30 149,481,424 +0.99(+2.46%)
Oct 03, 2006 40.05 40.48 39.88 40.31 116,261,808 +0.17(+0.42%)
Oct 02, 2006 40.60 40.70 40.08 40.14 97,081,848 -0.51(-1.25%)
Sep 29, 2006 40.89 40.93 40.62 40.65 85,440,360 -0.18(-0.44%)
Sep 28, 2006 40.77 40.89 40.43 40.83 85,982,192 +0.11(+0.27%)
Sep 27, 2006 40.70 40.95 40.50 40.72 113,138,400 -0.05(-0.12%)
Sep 26, 2006 40.52 40.80 40.40 40.77 113,481,648 +0.20(+0.49%)
Sep 25, 2006 40.05 40.66 39.68 40.57 136,450,096 +0.70(+1.76%)
Sep 22, 2006 40.15 40.16 39.70 39.87 101,018,832 -0.31(-0.77%)
Sep 21, 2006 40.52 40.67 40.08 40.18 121,891,336 -0.25(-0.62%)
Sep 20, 2006 40.20 40.54 40.19 40.43 116,640,496 +0.58(+1.46%)
Sep 19, 2006 40.24 40.25 39.52 39.85 159,070,048 -0.26(-0.65%)
Sep 18, 2006 40.12 40.40 39.94 40.11 117,818,440 +0.00(+0.00%)
Sep 15, 2006 40.35 40.46 40.00 40.11 137,832,224 +0.12(+0.30%)
Sep 14, 2006 39.85 40.22 39.76 39.99 98,103,648 +0.03(+0.08%)
Sep 13, 2006 39.73 39.98 39.63 39.96 116,087,712 +0.28(+0.71%)
Sep 12, 2006 38.95 39.80 38.95 39.68 124,105,648 +0.72(+1.85%)
Sep 11, 2006 38.41 39.15 38.32 38.96 142,377,504 +0.24(+0.62%)
Sep 08, 2006 38.54 38.82 38.46 38.72 96,627,080 +0.24(+0.62%)
Sep 07, 2006 38.57 38.90 38.36 38.48 115,901,200 -0.19(-0.49%)
Sep 06, 2006 39.08 39.19 38.61 38.67 97,894,496 -0.79(-2.00%)
Sep 05, 2006 39.11 39.48 38.85 39.46 85,587,632 +0.38(+0.97%)
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.