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, 2014 86.79 87.48 86.54 87.39 38,152,760 +0.23(+0.26%)
Apr 29, 2014 86.75 87.32 86.31 87.16 36,497,108 +0.69(+0.80%)
Apr 28, 2014 86.58 87.11 85.11 86.47 57,420,352 +0.28(+0.32%)
Apr 25, 2014 87.08 87.17 85.98 86.19 44,341,588 -1.40(-1.60%)
Apr 24, 2014 88.20 88.21 86.65 87.59 48,822,268 +0.83(+0.96%)
Apr 23, 2014 87.55 87.56 86.71 86.76 32,792,548 -0.77(-0.88%)
Apr 22, 2014 87.10 87.75 86.99 87.53 31,767,756 +0.69(+0.79%)
Apr 21, 2014 86.41 86.84 86.00 86.84 25,871,240 +0.64(+0.74%)
Apr 17, 2014 85.85 86.20 86.20 86.20 53,719,500 +0.02(+0.02%)
Apr 16, 2014 85.83 86.18 85.09 86.18 45,495,448 +1.13(+1.33%)
Apr 15, 2014 85.06 85.54 83.28 85.05 81,894,336 +0.28(+0.33%)
Apr 14, 2014 84.85 85.22 83.99 84.77 46,398,200 +0.66(+0.78%)
Apr 11, 2014 84.34 85.44 83.91 84.11 93,657,424 -0.99(-1.16%)
Apr 10, 2014 87.87 87.88 84.86 85.10 71,577,296 -2.72(-3.10%)
Apr 09, 2014 86.67 87.87 86.43 87.82 45,557,844 +1.48(+1.71%)
Apr 08, 2014 85.65 86.46 85.35 86.34 51,444,344 +0.79(+0.92%)
Apr 07, 2014 85.84 86.63 84.95 85.55 83,093,424 -0.82(-0.95%)
Apr 04, 2014 89.29 89.41 86.14 86.37 131,213,232 -2.36(-2.66%)
Apr 03, 2014 89.55 89.68 88.22 88.73 30,109,840 -0.71(-0.79%)
Apr 02, 2014 89.59 89.68 89.03 89.44 30,208,252 +0.23(+0.26%)
Apr 01, 2014 88.10 89.27 88.08 89.21 35,609,388 +1.54(+1.76%)
Mar 31, 2014 87.73 88.26 87.62 87.67 32,218,210 +0.62(+0.71%)
Mar 28, 2014 87.15 88.01 86.81 87.05 39,895,064 +0.17(+0.20%)
Mar 27, 2014 87.27 87.64 86.40 86.88 63,666,380 -0.49(-0.56%)
Mar 26, 2014 88.96 89.15 87.36 87.37 40,535,732 -1.14(-1.29%)
Mar 25, 2014 88.69 89.25 87.77 88.51 41,499,592 +0.29(+0.33%)
Mar 24, 2014 89.32 89.39 87.41 88.22 75,539,344 -0.78(-0.88%)
Mar 21, 2014 90.61 90.65 88.83 89.00 62,812,716 -1.29(-1.43%)
Mar 20, 2014 89.78 90.56 89.58 90.29 31,507,008 +0.25(+0.28%)
Mar 19, 2014 90.56 90.66 89.45 90.04 40,160,680 -0.49(-0.54%)
Mar 18, 2014 89.55 90.64 89.53 90.53 30,538,590 +1.08(+1.21%)
Mar 17, 2014 89.24 89.91 89.19 89.45 27,555,280 +0.78(+0.88%)
Mar 14, 2014 88.99 89.38 88.63 88.67 38,738,768 -0.61(-0.68%)
Mar 13, 2014 90.90 90.93 88.87 89.28 48,484,388 -1.28(-1.41%)
Mar 12, 2014 89.82 90.61 89.48 90.56 27,945,268 +0.34(+0.38%)
Mar 11, 2014 90.83 91.06 89.95 90.22 24,963,238 -0.39(-0.43%)
Mar 10, 2014 90.48 90.66 90.03 90.61 18,113,820 +0.08(+0.09%)
Mar 07, 2014 91.27 91.36 90.07 90.53 31,174,836 -0.45(-0.49%)
Mar 06, 2014 91.25 91.33 90.65 90.98 24,057,272 -0.08(-0.09%)
Mar 05, 2014 90.97 91.22 90.77 91.06 27,184,128 +0.25(+0.28%)
Mar 04, 2014 90.63 90.98 90.56 90.81 33,173,688 +1.14(+1.27%)
Mar 03, 2014 89.48 89.91 88.87 89.67 38,621,516 -0.67(-0.74%)
Feb 28, 2014 90.41 90.96 89.54 90.34 48,623,160 -0.10(-0.11%)
Feb 27, 2014 89.87 90.53 89.73 90.44 28,675,556 +0.21(+0.23%)
Feb 26, 2014 90.57 90.84 89.87 90.23 42,935,144 -0.08(-0.09%)
Feb 25, 2014 90.52 90.72 90.02 90.31 26,659,266 -0.10(-0.11%)
Feb 24, 2014 90.07 90.82 89.93 90.41 31,468,964 +0.48(+0.53%)
Feb 21, 2014 90.33 90.47 89.82 89.93 31,221,744 -0.12(-0.13%)
Feb 20, 2014 89.70 90.22 89.31 90.05 41,254,424 +0.42(+0.47%)
Feb 19, 2014 90.07 90.28 89.45 89.63 41,693,684 -0.62(-0.69%)
Feb 18, 2014 89.93 90.42 89.74 90.25 29,514,808 +0.44(+0.49%)
Feb 14, 2014 89.60 89.81 89.81 89.81 33,212,400 +0.18(+0.20%)
Feb 13, 2014 88.31 89.70 88.30 89.63 39,009,792 +0.66(+0.74%)
Feb 12, 2014 88.97 89.17 88.70 88.97 32,487,494 +0.17(+0.19%)
Feb 11, 2014 87.94 88.97 87.89 88.80 38,620,976 +1.00(+1.14%)
Feb 10, 2014 87.23 87.84 87.21 87.80 30,177,224 +0.50(+0.57%)
Feb 07, 2014 86.27 87.36 86.00 87.30 38,467,240 +1.53(+1.78%)
Feb 06, 2014 84.94 85.88 84.92 85.77 32,279,478 +1.08(+1.28%)
Feb 05, 2014 84.64 84.99 83.74 84.69 41,605,140 -0.22(-0.26%)
Feb 04, 2014 84.70 85.25 84.46 84.91 37,480,392 +0.62(+0.74%)
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.