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 (%)
Jul 27, 2018 177.62 177.62 0 +0.00(+0.00%)
Jun 01, 2018 172.74 172.74 172.74 0 +2.67(+1.57%)
May 31, 2018 170.13 171.20 169.63 170.07 35,657,196 -0.11(-0.06%)
May 30, 2018 169.63 170.48 169.22 170.18 22,651,948 +1.21(+0.72%)
May 29, 2018 168.91 169.92 167.96 168.97 41,164,896 -0.75(-0.44%)
May 25, 2018 169.72 169.72 169.72 0 +0.17(+0.10%)
May 24, 2018 169.56 169.85 167.84 169.55 27,665,168 -0.05(-0.03%)
May 23, 2018 166.90 169.62 166.88 169.60 26,541,436 +1.42(+0.84%)
May 22, 2018 169.15 169.45 167.88 168.18 19,448,412 -0.22(-0.13%)
May 21, 2018 168.73 169.50 167.68 168.40 22,951,140 +0.94(+0.56%)
May 18, 2018 167.71 168.26 167.21 167.46 26,217,940 -0.87(-0.52%)
May 17, 2018 168.40 169.61 167.51 168.33 27,470,064 -0.65(-0.38%)
May 16, 2018 168.10 169.37 168.01 168.98 22,936,134 +1.11(+0.66%)
May 15, 2018 168.40 168.50 166.98 167.87 49,342,516 -1.88(-1.11%)
May 14, 2018 169.84 170.82 169.47 169.75 21,813,612 +0.29(+0.17%)
May 11, 2018 169.35 169.86 168.72 169.46 24,688,848 -0.16(-0.09%)
May 10, 2018 168.43 169.74 168.29 169.62 27,044,142 +1.74(+1.04%)
May 09, 2018 166.40 167.99 165.78 167.88 29,094,600 +1.81(+1.09%)
May 08, 2018 165.83 166.43 164.86 166.07 26,021,908 -0.17(-0.10%)
May 07, 2018 165.64 166.78 165.51 166.24 32,515,518 +1.37(+0.83%)
May 04, 2018 161.11 165.25 160.98 164.87 41,543,244 +3.07(+1.90%)
May 03, 2018 161.08 162.40 159.22 161.80 60,283,504 -0.02(-0.01%)
May 02, 2018 163.10 163.57 161.63 161.82 38,627,320 -0.96(-0.59%)
May 01, 2018 160.52 162.80 160.14 162.78 36,462,380 +1.84(+1.14%)
Apr 30, 2018 162.48 163.48 160.54 160.94 35,581,840 -1.15(-0.71%)
Apr 27, 2018 164.35 164.41 161.17 162.09 51,043,408 +0.10(+0.06%)
Apr 26, 2018 160.72 162.53 160.18 161.99 42,973,912 +3.34(+2.11%)
Apr 25, 2018 158.80 159.31 156.47 158.65 52,036,908 +0.19(+0.12%)
Apr 24, 2018 162.62 162.91 157.39 158.46 70,234,800 -3.43(-2.12%)
Apr 23, 2018 163.08 163.73 161.02 161.89 33,009,084 -0.41(-0.25%)
Apr 20, 2018 164.49 164.61 161.73 162.30 49,197,140 -2.61(-1.58%)
Apr 19, 2018 165.65 165.99 164.34 164.91 34,660,088 -1.53(-0.92%)
Apr 18, 2018 166.12 167.00 165.31 166.44 29,552,976 +0.34(+0.20%)
Apr 17, 2018 164.19 166.46 163.91 166.10 35,498,592 +3.50(+2.15%)
Apr 16, 2018 162.45 163.19 161.48 162.60 28,154,032 +1.23(+0.76%)
Apr 13, 2018 163.01 163.26 160.67 161.37 44,604,892 -0.84(-0.52%)
Apr 12, 2018 161.30 162.77 161.16 162.21 30,428,008 +1.93(+1.20%)
Apr 11, 2018 160.20 162.00 160.10 160.28 41,597,424 -0.93(-0.58%)
Apr 10, 2018 160.13 161.73 159.07 161.21 48,571,696 +3.48(+2.21%)
Apr 09, 2018 158.01 160.88 157.46 157.73 41,768,784 +1.10(+0.70%)
Apr 06, 2018 158.94 160.46 155.88 156.63 59,870,864 -4.02(-2.50%)
Apr 05, 2018 161.33 161.58 159.48 160.65 42,709,968 +0.91(+0.57%)
Apr 04, 2018 154.27 160.23 154.04 159.74 65,688,320 +2.48(+1.58%)
Apr 03, 2018 156.92 157.92 154.44 157.26 64,063,212 +1.75(+1.13%)
Apr 02, 2018 159.00 159.74 153.88 155.51 85,488,576 -4.62(-2.89%)
Mar 29, 2018 160.13 160.13 160.13 0 +2.88(+1.83%)
Mar 28, 2018 158.25 159.78 156.04 157.25 89,315,528 -1.83(-1.15%)
Mar 27, 2018 165.60 165.62 157.68 159.08 78,841,904 -5.32(-3.24%)
Mar 26, 2018 161.68 164.60 159.16 164.40 57,461,128 +5.89(+3.72%)
Mar 23, 2018 162.60 163.30 158.43 158.51 80,110,392 -4.29(-2.64%)
Mar 22, 2018 164.70 165.77 162.60 162.80 66,416,904 -4.12(-2.47%)
Mar 21, 2018 167.23 168.76 166.19 166.92 43,843,296 -0.73(-0.44%)
Mar 20, 2018 167.10 168.04 166.61 167.65 34,056,988 +0.55(+0.33%)
Mar 19, 2018 169.16 169.22 165.64 167.10 71,317,032 -3.92(-2.29%)
Mar 16, 2018 171.78 172.20 170.94 171.02 31,176,742 -0.51(-0.30%)
Mar 15, 2018 171.83 172.53 170.90 171.53 28,792,192 -0.15(-0.09%)
Mar 14, 2018 172.58 172.74 171.12 171.68 40,494,704 -0.03(-0.02%)
Mar 13, 2018 174.80 175.20 171.27 171.71 55,605,012 -2.37(-1.36%)
Mar 12, 2018 173.65 174.48 173.28 174.08 37,574,276 +0.92(+0.53%)
Mar 09, 2018 171.10 173.16 170.82 173.16 38,310,544 +3.30(+1.94%)
Mar 08, 2018 169.54 169.98 168.95 169.86 25,713,820 +0.93(+0.55%)
Mar 07, 2018 169.07 166.96 168.93 34,568,264 +0.39(+0.23%)
Mar 06, 2018 168.61 169.11 167.48 168.54 29,234,796 +0.71(+0.42%)
Mar 05, 2018 165.26 168.26 164.59 167.83 38,483,536 +1.84(+1.11%)
Mar 02, 2018 162.59 166.28 161.96 165.99 57,445,064 +1.51(+0.92%)
Mar 01, 2018 167.29 168.07 163.00 164.48 76,735,480 -2.73(-1.63%)
Feb 28, 2018 169.25 169.80 167.10 167.21 42,866,584 -1.08(-0.64%)
Feb 27, 2018 170.42 170.73 168.21 168.29 42,165,144 -2.11(-1.24%)
Feb 26, 2018 168.93 170.40 168.82 170.40 39,230,280 +2.23(+1.33%)
Feb 23, 2018 166.06 168.17 165.45 168.17 50,096,916 +3.37(+2.04%)
Feb 22, 2018 164.38 164.80 36,983,768 -0.02(-0.01%)
Feb 21, 2018 166.06 167.72 164.72 164.82 40,603,064 -0.47(-0.28%)
Feb 20, 2018 164.39 166.68 164.31 165.29 36,702,352 +0.33(+0.20%)
Feb 16, 2018 164.96 164.96 164.96 0 -0.74(-0.45%)
Feb 15, 2018 164.14 165.70 163.09 165.70 51,570,800 +3.02(+1.86%)
Feb 14, 2018 158.79 162.93 158.00 162.68 52,077,224 +2.99(+1.87%)
Feb 13, 2018 160.01 159.69 31,750,596 +0.82(+0.52%)
Feb 12, 2018 157.67 159.95 156.46 158.87 62,976,908 +2.77(+1.77%)
Feb 09, 2018 155.66 157.24 150.12 156.10 113,836,552 +2.65(+1.73%)
Feb 08, 2018 160.69 160.80 153.45 153.45 93,708,416 -6.76(-4.22%)
Feb 07, 2018 161.79 163.55 160.20 160.21 90,890,192 -2.10(-1.29%)
Feb 06, 2018 155.96 162.50 155.11 162.31 118,391,640 +1.81(+1.13%)
Feb 05, 2018 163.13 165.67 158.12 160.50 105,166,600 -4.11(-2.50%)
Feb 02, 2018 167.34 167.69 164.47 164.61 68,478,080 -3.35(-1.99%)
Feb 01, 2018 168.12 169.73 167.42 167.96 37,986,240 -1.44(-0.85%)
Jan 31, 2018 169.67 169.99 168.34 169.40 42,388,108 +0.70(+0.41%)
Jan 30, 2018 168.55 169.28 168.09 168.70 44,901,916 -1.40(-0.82%)
Jan 29, 2018 170.52 170.91 169.74 170.10 37,232,000 -0.83(-0.49%)
Jan 26, 2018 169.27 170.95 168.96 170.93 32,038,184 +2.58(+1.53%)
Jan 25, 2018 169.55 169.62 167.81 168.35 28,887,404 -0.06(-0.04%)
Jan 24, 2018 169.81 170.20 167.44 168.41 54,208,608 -1.10(-0.65%)
Jan 23, 2018 168.64 169.66 168.56 169.51 37,963,648 +1.39(+0.83%)
Jan 22, 2018 166.27 168.12 166.09 168.12 26,062,084 +1.78(+1.07%)
Jan 19, 2018 166.32 166.61 165.53 166.34 38,937,588 +0.52(+0.31%)
Jan 18, 2018 165.55 166.20 165.13 165.82 26,400,128 +0.03(+0.02%)
Jan 17, 2018 164.77 166.04 164.00 165.79 33,712,108 +1.77(+1.08%)
Jan 16, 2018 165.55 166.41 163.53 164.02 41,193,448 -0.47(-0.29%)
Jan 12, 2018 164.49 164.49 164.49 0 +1.20(+0.73%)
Jan 11, 2018 162.48 163.30 162.21 163.29 20,466,182 +1.11(+0.68%)
Jan 10, 2018 162.21 162.18 33,970,384 -0.38(-0.23%)
Jan 09, 2018 162.85 163.03 162.07 162.56 24,756,002 +0.01(+0.01%)
Jan 08, 2018 161.90 162.63 161.86 162.55 23,137,328 +0.63(+0.39%)
Jan 05, 2018 161.04 162.03 160.77 161.92 26,992,340 +1.61(+1.00%)
Jan 04, 2018 160.59 160.79 160.08 160.31 24,756,452 +0.28(+0.17%)
Jan 03, 2018 158.61 160.17 158.61 160.03 29,347,448 +1.54(+0.97%)
Jan 02, 2018 156.50 158.53 156.17 158.49 32,553,552 +2.73(+1.75%)
Dec 29, 2017 155.76 155.76 155.76 0 -0.97(-0.62%)
Dec 28, 2017 157.05 157.06 156.54 156.73 25,376,226 +0.19(+0.12%)
Dec 27, 2017 156.52 156.96 156.42 156.54 22,381,684 +0.02(+0.01%)
Dec 26, 2017 156.53 156.72 155.95 156.52 21,900,016 -0.85(-0.54%)
Dec 22, 2017 157.31 157.43 156.95 157.37 23,330,440 -0.18(-0.11%)
Dec 21, 2017 157.73 158.25 157.37 157.55 18,634,644 +0.02(+0.01%)
Dec 20, 2017 158.25 158.28 156.91 157.53 38,538,340 -0.17(-0.11%)
Dec 19, 2017 158.34 158.50 157.26 157.70 31,401,140 -0.94(-0.59%)
Dec 18, 2017 158.29 158.77 158.07 158.64 26,832,260 +0.99(+0.63%)
Dec 15, 2017 156.49 157.82 156.23 157.65 49,816,152 +1.77(+1.14%)
Dec 14, 2017 156.28 156.66 155.71 155.88 24,581,348 -0.11(-0.07%)
Dec 13, 2017 156.28 156.49 155.76 155.99 24,399,054 +0.30(+0.19%)
Dec 12, 2017 155.81 156.15 155.36 155.69 20,301,446 -0.21(-0.13%)
Dec 11, 2017 154.76 155.95 154.76 155.90 20,771,340 +1.20(+0.78%)
Dec 08, 2017 155.10 155.53 154.46 154.70 28,081,666 +0.68(+0.44%)
Dec 07, 2017 153.49 154.46 153.33 154.02 32,602,220 +0.52(+0.34%)
Dec 06, 2017 152.26 153.74 152.06 153.50 28,581,044 +0.69(+0.45%)
Dec 05, 2017 152.64 154.55 152.10 152.81 40,578,792 +0.10(+0.07%)
Dec 04, 2017 155.47 155.62 152.56 152.71 51,292,240 -1.78(-1.15%)
Dec 01, 2017 154.19 155.24 153.71 154.49 59,015,828 -0.66(-0.43%)
Nov 30, 2017 154.46 155.45 154.15 155.15 56,555,440 +1.29(+0.84%)
Nov 29, 2017 156.45 156.45 153.12 153.86 71,951,792 -2.73(-1.74%)
Nov 28, 2017 156.52 156.69 155.70 156.59 25,187,168 +0.40(+0.26%)
Nov 27, 2017 156.20 156.56 155.83 156.19 22,625,772 -0.07(-0.04%)
Nov 24, 2017 155.86 156.31 155.76 156.26 8,280,586 +0.57(+0.37%)
Nov 22, 2017 155.63 155.84 155.34 155.69 17,299,040 +0.19(+0.12%)
Nov 21, 2017 154.56 155.57 154.49 155.50 20,129,716 +1.67(+1.09%)
Nov 20, 2017 154.08 154.20 153.61 153.83 21,132,740 -0.12(-0.08%)
Nov 17, 2017 154.58 154.69 153.80 153.95 28,725,800 -0.59(-0.38%)
Nov 16, 2017 153.38 154.89 153.33 154.54 34,772,440 +1.95(+1.28%)
Nov 15, 2017 152.61 153.00 151.78 152.59 24,777,776 -0.72(-0.47%)
Nov 14, 2017 153.31 153.50 152.57 153.31 25,139,512 -0.56(-0.36%)
Nov 13, 2017 153.12 154.07 153.10 153.87 12,476,308 +0.19(+0.12%)
Nov 10, 2017 153.36 153.80 153.06 153.68 20,150,762 -0.01(-0.01%)
Nov 09, 2017 153.26 153.77 152.11 153.69 40,572,456 -0.81(-0.52%)
Nov 08, 2017 153.81 154.54 153.62 154.50 17,331,456 +0.62(+0.40%)
Nov 07, 2017 153.67 154.08 153.34 153.88 21,317,604 +0.09(+0.06%)
Nov 06, 2017 153.13 153.85 153.10 153.79 28,690,292 +0.52(+0.34%)
Nov 03, 2017 152.39 153.29 151.84 153.27 26,199,248 +1.46(+0.96%)
Nov 02, 2017 151.92 151.99 150.77 151.81 30,999,712 -0.29(-0.19%)
Nov 01, 2017 152.75 152.83 151.50 152.10 29,470,536 -0.05(-0.03%)
Oct 31, 2017 152.04 152.37 151.63 152.15 26,310,560 +0.57(+0.38%)
Oct 30, 2017 151.08 152.19 150.99 151.58 31,721,178 +0.34(+0.22%)
Oct 27, 2017 149.33 151.52 149.20 151.24 60,165,128 +4.28(+2.91%)
Oct 26, 2017 147.36 147.71 146.92 146.96 28,207,836 -0.47(-0.32%)
Oct 25, 2017 147.70 148.18 146.33 147.43 36,151,568 -0.56(-0.38%)
Oct 24, 2017 148.00 148.30 147.44 147.99 20,285,368 +0.25(+0.17%)
Oct 23, 2017 149.01 149.03 147.53 147.74 29,272,046 -0.97(-0.65%)
Oct 20, 2017 148.91 149.04 148.53 148.71 30,173,268 +0.40(+0.27%)
Oct 19, 2017 148.02 148.33 147.27 148.31 27,673,548 -0.55(-0.37%)
Oct 18, 2017 149.21 149.21 148.64 148.86 17,180,538 -0.18(-0.12%)
Oct 17, 2017 148.79 149.06 148.57 149.04 13,131,430 +0.19(+0.13%)
Oct 16, 2017 148.70 148.89 148.39 148.85 21,805,724 +0.51(+0.34%)
Oct 13, 2017 148.40 148.51 147.78 148.34 18,409,888 +0.57(+0.39%)
Oct 12, 2017 147.84 148.35 147.62 147.77 14,504,212 -0.27(-0.18%)
Oct 11, 2017 147.53 148.07 147.34 148.04 12,421,322 +0.44(+0.30%)
Oct 10, 2017 147.98 148.14 146.95 147.60 19,196,320 +0.11(+0.07%)
Oct 09, 2017 147.86 148.00 147.30 147.49 13,698,683 -0.17(-0.12%)
Oct 06, 2017 146.97 147.66 146.96 147.66 23,561,068 +0.20(+0.14%)
Oct 05, 2017 146.54 147.54 146.41 147.46 31,556,664 +1.43(+0.98%)
Oct 04, 2017 145.60 146.34 145.47 146.03 26,376,914 +0.14(+0.10%)
Oct 03, 2017 145.74 146.06 145.45 145.89 19,698,652 +0.31(+0.21%)
Oct 02, 2017 145.67 146.17 144.93 145.58 27,342,976 +0.13(+0.09%)
Sep 29, 2017 144.70 145.56 144.32 145.45 43,102,368 +1.04(+0.72%)
Sep 28, 2017 144.14 144.56 143.78 144.41 24,145,134 -0.05(-0.03%)
Sep 27, 2017 145.00 143.57 144.46 33,239,408 +1.29(+0.90%)
Sep 26, 2017 143.51 143.80 142.67 143.17 29,625,314 +0.37(+0.26%)
Sep 25, 2017 143.75 143.83 142.10 142.80 54,917,668 -1.52(-1.05%)
Sep 22, 2017 144.00 144.53 143.85 144.32 21,702,400 -0.14(-0.10%)
Sep 21, 2017 145.25 145.26 143.95 144.46 28,832,912 -0.89(-0.61%)
Sep 20, 2017 145.75 145.91 144.23 145.35 34,225,128 -0.45(-0.31%)
Sep 19, 2017 145.81 146.01 145.31 145.80 20,857,732 +0.25(+0.17%)
Sep 18, 2017 145.88 146.37 145.11 145.55 24,854,224 -0.51(-0.35%)
Sep 15, 2017 145.56 146.59 145.29 146.06 46,422,400 +0.50(+0.34%)
Sep 14, 2017 145.85 146.29 145.47 145.56 35,243,804 -0.86(-0.59%)
Sep 13, 2017 145.95 146.44 145.74 146.42 28,446,964 +0.20(+0.14%)
Sep 12, 2017 146.25 146.41 145.53 146.22 30,249,812 +0.35(+0.24%)
Sep 11, 2017 145.30 146.11 145.30 145.87 27,116,270 +1.66(+1.15%)
Sep 08, 2017 145.28 145.34 144.06 144.21 27,890,116 -1.26(-0.87%)
Sep 07, 2017 145.40 145.84 144.94 145.47 22,711,332 +0.34(+0.23%)
Sep 06, 2017 145.06 145.46 144.08 145.13 30,708,064 +0.44(+0.30%)
Sep 05, 2017 145.55 145.88 143.60 144.69 44,794,300 -1.31(-0.90%)
Sep 01, 2017 146.36 146.59 145.61 146.00 22,293,552 -0.20(-0.14%)
Aug 31, 2017 145.03 146.21 144.98 146.20 38,465,072 +1.55(+1.07%)
Aug 30, 2017 143.11 144.89 143.00 144.65 33,605,340 +1.68(+1.18%)
Aug 29, 2017 141.18 143.21 141.06 142.97 24,470,066 +0.56(+0.39%)
Aug 28, 2017 142.41 142.74 141.95 142.41 15,318,502 +0.44(+0.31%)
Aug 25, 2017 142.80 143.18 141.78 141.97 26,380,436 -0.30(-0.21%)
Aug 24, 2017 143.03 143.17 141.47 142.27 38,157,848 -0.42(-0.29%)
Aug 23, 2017 142.50 143.01 142.38 142.69 25,676,464 -0.51(-0.36%)
Aug 22, 2017 141.80 143.35 141.76 143.20 36,289,328 +2.15(+1.52%)
Aug 21, 2017 141.23 141.53 140.18 141.05 37,106,604 -0.18(-0.13%)
Aug 18, 2017 141.43 142.20 140.65 141.23 60,751,940 -0.10(-0.07%)
Aug 17, 2017 143.73 143.94 141.33 141.33 70,175,712 -2.95(-2.04%)
Aug 16, 2017 144.37 144.96 143.80 144.28 31,896,056 +0.25(+0.17%)
Aug 15, 2017 144.22 144.30 143.64 144.03 25,503,908 +0.10(+0.07%)
Aug 14, 2017 143.23 144.15 143.19 143.93 34,150,768 +1.83(+1.29%)
Aug 11, 2017 141.24 142.41 140.91 142.10 45,862,488 +1.07(+0.76%)
Aug 10, 2017 143.33 143.40 140.89 141.03 63,310,152 -3.09(-2.14%)
Aug 09, 2017 143.14 144.19 142.79 144.12 36,163,264 -0.19(-0.13%)
Aug 08, 2017 144.27 145.45 143.90 144.31 30,726,020 -0.25(-0.17%)
Aug 07, 2017 143.89 144.56 143.78 144.56 17,933,372 +0.91(+0.63%)
Aug 04, 2017 143.65 143.97 143.15 143.65 29,472,908 +0.26(+0.18%)
Aug 03, 2017 144.17 144.17 143.13 143.39 27,098,448 -0.56(-0.39%)
Aug 02, 2017 144.45 144.52 142.61 143.95 41,763,600 +0.39(+0.27%)
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.