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, 2012 67.02 67.17 66.71 66.76 37,770,220 -0.48(-0.71%)
Apr 27, 2012 67.12 67.45 66.77 67.24 46,012,480 +0.40(+0.60%)
Apr 26, 2012 66.42 66.99 66.35 66.84 41,755,204 +0.39(+0.59%)
Apr 25, 2012 66.06 66.49 65.97 66.45 57,514,300 +1.72(+2.66%)
Apr 24, 2012 64.97 65.23 64.45 64.73 49,559,512 -0.35(-0.54%)
Apr 23, 2012 65.08 65.18 64.49 65.08 70,494,432 -0.60(-0.91%)
Apr 20, 2012 66.22 66.51 65.58 65.68 59,906,832 -0.18(-0.27%)
Apr 19, 2012 66.38 67.17 65.62 65.86 81,076,520 -0.75(-1.13%)
Apr 18, 2012 66.59 67.00 66.41 66.61 42,511,076 -0.17(-0.25%)
Apr 17, 2012 65.75 66.99 65.63 66.78 47,343,388 +1.33(+2.03%)
Apr 16, 2012 66.53 66.56 65.24 65.45 57,566,372 -0.74(-1.12%)
Apr 13, 2012 66.96 67.20 66.16 66.19 55,227,428 -1.02(-1.51%)
Apr 12, 2012 66.58 67.28 66.50 67.20 57,381,932 +0.75(+1.14%)
Apr 11, 2012 66.70 66.89 66.28 66.45 62,778,344 +0.32(+0.48%)
Apr 10, 2012 67.19 67.44 65.92 66.13 69,216,992 -1.08(-1.61%)
Apr 09, 2012 66.88 67.48 66.76 67.21 36,875,940 -0.51(-0.75%)
Apr 05, 2012 67.19 67.78 67.13 67.72 44,497,992 +0.42(+0.62%)
Apr 04, 2012 67.73 67.76 66.91 67.30 54,063,740 -0.93(-1.36%)
Apr 03, 2012 68.31 68.55 67.85 68.23 45,524,636 -0.02(-0.03%)
Apr 02, 2012 67.46 68.34 67.36 68.25 40,015,672 +0.70(+1.04%)
Mar 30, 2012 67.99 68.02 67.28 67.55 39,480,224 -0.13(-0.19%)
Mar 29, 2012 67.61 67.93 67.20 67.68 53,943,176 -0.26(-0.38%)
Mar 28, 2012 68.25 68.51 67.54 67.94 44,400,664 -0.27(-0.40%)
Mar 27, 2012 68.14 68.49 68.13 68.21 37,200,056 +0.10(+0.15%)
Mar 26, 2012 67.37 68.11 67.33 68.11 40,813,976 +1.17(+1.75%)
Mar 23, 2012 67.06 67.08 66.56 66.94 45,547,680 -0.04(-0.06%)
Mar 22, 2012 66.71 67.14 66.68 66.98 56,918,272 -0.14(-0.21%)
Mar 21, 2012 67.13 67.49 67.03 67.12 39,617,300 +0.01(+0.01%)
Mar 20, 2012 66.66 67.19 66.46 67.11 47,269,456 +0.12(+0.18%)
Mar 19, 2012 66.62 67.15 66.45 66.99 60,926,904 +0.47(+0.71%)
Mar 16, 2012 66.65 66.67 66.36 66.52 53,023,028 -0.16(-0.24%)
Mar 15, 2012 66.69 66.82 66.35 66.68 65,500,652 +0.19(+0.29%)
Mar 14, 2012 66.31 66.74 66.08 66.49 59,878,984 +0.23(+0.35%)
Mar 13, 2012 65.42 66.26 65.27 66.26 61,515,848 +1.21(+1.86%)
Mar 12, 2012 64.97 65.11 64.72 65.05 32,669,632 +0.03(+0.05%)
Mar 09, 2012 64.85 65.14 64.82 65.02 43,117,168 +0.27(+0.42%)
Mar 08, 2012 64.42 64.94 64.30 64.75 43,608,136 +0.69(+1.08%)
Mar 07, 2012 63.86 64.21 63.77 64.06 42,711,280 +0.49(+0.77%)
Mar 06, 2012 63.59 63.72 63.23 63.57 54,621,072 -0.63(-0.98%)
Mar 05, 2012 64.83 64.91 63.99 64.20 45,761,480 -0.67(-1.03%)
Mar 02, 2012 64.83 65.08 64.66 64.87 33,358,160 -0.05(-0.08%)
Mar 01, 2012 64.66 64.98 64.46 64.92 67,525,960 +0.51(+0.79%)
Feb 29, 2012 64.74 64.96 64.20 64.41 59,697,944 -0.29(-0.45%)
Feb 28, 2012 64.10 64.70 64.03 64.70 43,714,696 +0.65(+1.01%)
Feb 27, 2012 63.60 64.26 63.33 64.05 42,660,004 +0.09(+0.14%)
Feb 24, 2012 63.92 64.07 63.80 63.96 41,369,704 +0.22(+0.35%)
Feb 23, 2012 63.40 63.81 63.09 63.74 54,217,664 +0.42(+0.66%)
Feb 22, 2012 63.49 63.68 63.23 63.32 43,152,548 -0.29(-0.46%)
Feb 21, 2012 63.51 63.89 63.21 63.61 38,104,216 +0.18(+0.28%)
Feb 17, 2012 63.64 63.69 63.15 63.43 76,112,272 -0.20(-0.31%)
Feb 16, 2012 62.79 63.70 62.63 63.63 83,614,432 +0.86(+1.37%)
Feb 15, 2012 63.52 63.86 62.67 62.77 105,659,088 -0.44(-0.70%)
Feb 14, 2012 62.90 63.22 62.69 63.21 51,648,200 +0.16(+0.25%)
Feb 13, 2012 62.93 63.13 62.65 63.05 36,759,672 +0.57(+0.92%)
Feb 10, 2012 62.47 62.64 62.25 62.48 58,093,568 -0.43(-0.69%)
Feb 09, 2012 62.67 62.98 62.32 62.91 46,825,312 +0.45(+0.72%)
Feb 08, 2012 62.14 62.46 61.91 62.46 41,115,672 +0.33(+0.53%)
Feb 07, 2012 61.95 62.25 61.67 62.13 37,913,496 +0.13(+0.21%)
Feb 06, 2012 61.82 62.02 61.66 62.00 28,529,156 -0.05(-0.08%)
Feb 03, 2012 61.78 62.12 61.68 62.05 36,453,756 +0.84(+1.37%)
Feb 02, 2012 61.20 61.41 60.97 61.21 46,355,596 +0.19(+0.31%)
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.