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 (%)
Feb 28, 2011 57.87 58.05 57.43 57.77 51,372,628 +0.12(+0.21%)
Feb 25, 2011 57.16 57.72 57.12 57.65 54,088,880 +0.80(+1.40%)
Feb 24, 2011 56.70 57.03 56.14 56.85 98,682,192 +0.29(+0.52%)
Feb 23, 2011 57.00 57.23 56.13 56.56 97,723,128 -0.47(-0.82%)
Feb 22, 2011 58.00 58.13 56.94 57.03 92,449,312 -1.70(-2.89%)
Feb 18, 2011 58.88 58.97 58.51 58.73 44,341,724 -0.13(-0.22%)
Feb 17, 2011 58.60 58.98 58.55 58.86 38,338,104 -0.02(-0.04%)
Feb 16, 2011 58.64 59.04 58.63 58.88 52,989,576 +0.38(+0.65%)
Feb 15, 2011 58.44 58.57 58.23 58.50 39,656,112 -0.08(-0.14%)
Feb 14, 2011 58.43 58.66 58.38 58.58 48,496,516 +0.14(+0.24%)
Feb 11, 2011 57.87 58.48 57.77 58.44 47,853,472 +0.42(+0.72%)
Feb 10, 2011 57.61 58.10 57.49 58.02 70,115,912 +0.09(+0.16%)
Feb 09, 2011 57.94 58.12 57.75 57.93 62,436,252 -0.09(-0.16%)
Feb 08, 2011 57.65 58.07 57.56 58.02 38,049,836 +0.38(+0.65%)
Feb 07, 2011 57.49 57.97 57.40 57.65 45,608,992 +0.27(+0.48%)
Feb 04, 2011 57.05 57.42 56.90 57.38 47,647,712 +0.32(+0.56%)
Feb 03, 2011 56.85 57.14 56.40 57.06 45,314,280 +0.10(+0.18%)
Feb 02, 2011 56.92 57.17 56.84 56.95 48,648,916 -0.09(-0.17%)
Feb 01, 2011 56.42 57.18 56.36 57.05 76,862,648 +1.05(+1.87%)
Jan 31, 2011 55.81 56.16 55.39 56.00 70,464,104 +0.27(+0.48%)
Jan 28, 2011 57.16 57.22 55.47 55.73 123,326,912 -1.45(-2.54%)
Jan 27, 2011 57.01 57.35 56.92 57.18 53,643,020 +0.35(+0.62%)
Jan 26, 2011 56.63 56.98 56.45 56.83 60,477,084 +0.30(+0.53%)
Jan 25, 2011 56.18 56.55 56.05 56.53 55,279,196 +0.08(+0.15%)
Jan 24, 2011 55.79 56.46 55.68 56.45 64,084,160 +0.77(+1.38%)
Jan 21, 2011 56.39 56.49 55.65 55.68 59,673,280 -0.43(-0.77%)
Jan 20, 2011 56.30 56.35 55.68 56.11 92,325,920 -0.40(-0.71%)
Jan 19, 2011 57.24 57.26 56.32 56.51 67,683,360 -0.65(-1.14%)
Jan 18, 2011 56.52 57.23 56.49 57.16 65,649,980 +0.16(+0.28%)
Jan 14, 2011 56.59 57.02 56.46 57.00 43,867,400 +0.42(+0.75%)
Jan 13, 2011 56.59 56.73 56.41 56.58 47,364,448 +0.02(+0.04%)
Jan 12, 2011 56.42 56.56 56.20 56.55 51,933,900 +0.40(+0.70%)
Jan 11, 2011 56.29 56.36 55.95 56.16 56,651,540 +0.08(+0.14%)
Jan 10, 2011 55.72 56.18 55.58 56.08 55,500,888 +0.21(+0.38%)
Jan 07, 2011 56.02 56.05 55.32 55.87 72,261,624 -0.05(-0.09%)
Jan 06, 2011 55.79 55.96 55.68 55.92 46,097,500 +0.18(+0.32%)
Jan 05, 2011 55.11 55.76 55.07 55.74 43,750,736 +0.48(+0.86%)
Jan 04, 2011 55.53 55.55 54.92 55.27 43,829,784 -0.05(-0.08%)
Jan 03, 2011 54.96 55.69 54.95 55.31 90,974,968 +0.85(+1.56%)
Dec 31, 2010 54.60 54.62 54.21 54.46 38,565,924 -0.20(-0.37%)
Dec 30, 2010 54.79 54.80 54.55 54.66 27,553,220 -0.13(-0.24%)
Dec 29, 2010 54.82 54.90 54.73 54.79 24,023,744 +0.12(+0.22%)
Dec 28, 2010 54.88 54.92 54.55 54.67 24,160,500 -0.10(-0.18%)
Dec 27, 2010 54.62 54.86 54.21 54.77 29,216,728 +0.03(+0.05%)
Dec 23, 2010 54.78 54.87 54.61 54.74 21,668,244 -0.14(-0.26%)
Dec 22, 2010 54.86 54.96 54.79 54.88 35,756,224 -0.01(-0.01%)
Dec 21, 2010 54.76 54.89 54.62 54.89 35,724,464 +0.33(+0.60%)
Dec 20, 2010 54.59 54.76 54.16 54.56 48,138,064 +0.04(+0.07%)
Dec 17, 2010 54.54 54.68 54.41 54.52 36,849,556 -0.06(-0.11%)
Dec 16, 2010 54.21 54.66 54.06 54.58 65,485,180 +0.42(+0.78%)
Dec 15, 2010 54.37 54.70 54.03 54.16 76,879,304 -0.24(-0.43%)
Dec 14, 2010 54.42 54.62 54.23 54.40 69,906,200 +0.10(+0.17%)
Dec 13, 2010 54.71 54.74 54.27 54.30 53,110,152 -0.20(-0.36%)
Dec 10, 2010 54.29 54.55 54.09 54.49 44,696,152 +0.36(+0.67%)
Dec 09, 2010 54.41 54.44 53.95 54.13 51,584,032 +0.05(+0.10%)
Dec 08, 2010 54.02 54.15 53.69 54.08 47,976,192 +0.20(+0.37%)
Dec 07, 2010 54.49 54.52 53.82 53.88 58,998,912 +0.04(+0.07%)
Dec 06, 2010 53.86 53.95 53.68 53.84 39,206,060 -0.02(-0.05%)
Dec 03, 2010 53.50 53.94 53.50 53.87 38,014,164 +0.14(+0.26%)
Dec 02, 2010 53.27 53.81 53.21 53.73 56,858,476 +0.54(+1.02%)
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.