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, 2010 50.21 50.29 49.20 49.24 110,896,904 -0.99(-1.98%)
Apr 29, 2010 49.61 50.33 49.61 50.23 84,142,368 +0.86(+1.74%)
Apr 28, 2010 49.60 49.63 48.98 49.37 130,053,344 +0.03(+0.06%)
Apr 27, 2010 50.22 50.43 49.21 49.34 112,538,512 -1.07(-2.12%)
Apr 26, 2010 50.53 50.65 50.30 50.41 67,339,128 -0.11(-0.22%)
Apr 23, 2010 50.29 50.57 50.09 50.52 77,205,136 +0.21(+0.42%)
Apr 22, 2010 49.57 50.36 49.26 50.31 110,396,840 +0.28(+0.56%)
Apr 21, 2010 50.09 50.19 49.73 50.03 74,707,456 +0.28(+0.56%)
Apr 20, 2010 49.76 49.88 49.43 49.75 69,422,952 +0.25(+0.51%)
Apr 19, 2010 49.36 49.66 48.90 49.50 98,210,848 -0.03(-0.06%)
Apr 16, 2010 49.95 50.12 49.20 49.53 127,387,936 -0.60(-1.20%)
Apr 15, 2010 49.88 50.19 49.87 50.13 72,214,112 +0.22(+0.44%)
Apr 14, 2010 49.57 49.92 49.50 49.91 68,934,056 +0.59(+1.20%)
Apr 13, 2010 49.02 49.35 48.86 49.32 59,102,836 +0.25(+0.51%)
Apr 12, 2010 49.05 49.20 48.94 49.07 44,223,980 +0.04(+0.08%)
Apr 09, 2010 48.77 49.05 48.63 49.03 54,227,220 +0.29(+0.59%)
Apr 08, 2010 48.51 48.82 48.24 48.74 68,314,272 +0.11(+0.23%)
Apr 07, 2010 48.69 48.87 48.37 48.63 77,118,448 -0.12(-0.25%)
Apr 06, 2010 48.49 48.90 48.39 48.75 54,040,956 +0.14(+0.29%)
Apr 05, 2010 48.26 48.72 48.14 48.61 56,196,808 +0.45(+0.93%)
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.