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 (%)
Sep 30, 2014 98.92 99.30 98.32 98.79 41,831,272 +0.14(+0.14%)
Sep 29, 2014 97.80 98.92 97.75 98.65 33,339,272 -0.13(-0.13%)
Sep 26, 2014 98.05 98.96 97.89 98.78 56,109,104 +1.04(+1.06%)
Sep 25, 2014 99.53 99.65 97.70 97.74 68,610,528 -2.10(-2.10%)
Sep 24, 2014 98.87 99.89 98.54 99.84 35,935,600 +1.06(+1.07%)
Sep 23, 2014 98.67 99.22 98.58 98.78 33,979,532 -0.27(-0.27%)
Sep 22, 2014 99.74 99.75 98.62 99.05 48,649,800 -0.93(-0.93%)
Sep 19, 2014 100.46 100.56 99.58 99.98 46,923,056 -0.30(-0.30%)
Sep 18, 2014 99.83 100.29 99.73 100.28 30,182,064 +0.75(+0.75%)
Sep 17, 2014 99.37 100.00 98.93 99.53 37,199,604 +0.15(+0.15%)
Sep 16, 2014 98.16 99.57 98.05 99.38 38,163,452 +0.86(+0.87%)
Sep 15, 2014 99.59 99.60 98.22 98.52 32,959,940 -0.96(-0.97%)
Sep 12, 2014 99.90 99.93 99.17 99.48 30,446,000 -0.51(-0.51%)
Sep 11, 2014 99.65 100.04 99.24 99.99 28,754,992 -0.08(-0.08%)
Sep 10, 2014 99.38 100.11 99.15 100.07 31,075,180 +0.82(+0.83%)
Sep 09, 2014 100.06 100.46 99.06 99.25 36,417,268 -0.83(-0.83%)
Sep 08, 2014 99.89 100.33 99.62 100.08 25,575,702 +0.19(+0.19%)
Sep 05, 2014 99.58 99.95 99.03 99.89 30,805,768 +0.50(+0.50%)
Sep 04, 2014 99.73 100.22 99.14 99.39 24,656,640 -0.09(-0.09%)
Sep 03, 2014 100.32 100.34 99.30 99.48 25,939,446 -0.59(-0.59%)
Sep 02, 2014 100.04 100.10 99.66 100.07 18,328,022 +0.29(+0.29%)
Aug 29, 2014 99.63 99.78 99.78 99.78 17,906,300 +0.37(+0.37%)
Aug 28, 2014 99.20 99.53 99.08 99.41 23,558,038 -0.11(-0.11%)
Aug 27, 2014 99.53 99.64 99.32 99.52 15,592,147 +0.02(+0.02%)
Aug 26, 2014 99.53 99.61 99.27 99.50 20,090,300 +0.10(+0.10%)
Aug 25, 2014 99.52 99.68 99.16 99.40 24,113,638 +0.35(+0.35%)
Aug 22, 2014 98.94 99.25 98.72 99.05 24,699,452 +0.15(+0.15%)
Aug 21, 2014 98.76 98.90 98.60 98.90 19,333,176 +0.20(+0.20%)
Aug 20, 2014 98.61 98.90 98.53 98.70 23,415,898 +0.00(+0.00%)
Aug 19, 2014 98.38 98.76 98.32 98.70 21,354,036 +0.55(+0.56%)
Aug 18, 2014 97.89 98.24 97.77 98.15 38,931,416 +0.75(+0.77%)
Aug 15, 2014 97.46 97.61 96.50 97.40 55,205,488 +0.47(+0.48%)
Aug 14, 2014 96.54 96.95 96.43 96.93 24,992,262 +0.50(+0.52%)
Aug 13, 2014 95.81 96.46 95.76 96.43 27,978,012 +1.01(+1.06%)
Aug 12, 2014 95.38 95.67 94.93 95.42 28,154,800 -0.04(-0.04%)
Aug 11, 2014 95.25 95.76 95.20 95.46 28,279,052 +0.56(+0.59%)
Aug 08, 2014 94.38 94.94 93.97 94.90 40,238,384 +0.68(+0.72%)
Aug 07, 2014 94.95 95.14 93.89 94.22 33,270,730 -0.30(-0.32%)
Aug 06, 2014 93.99 95.11 93.92 94.52 34,382,004 -0.07(-0.07%)
Aug 05, 2014 94.94 95.21 94.15 94.59 48,742,552 -0.73(-0.77%)
Aug 04, 2014 94.90 95.69 94.52 95.32 33,153,716 +0.65(+0.69%)
Aug 01, 2014 94.83 95.34 94.04 94.67 60,707,992 -0.35(-0.37%)
Jul 31, 2014 96.20 96.34 94.88 95.02 49,884,728 -1.96(-2.02%)
Jul 30, 2014 97.13 97.32 96.60 96.98 35,340,196 +0.38(+0.39%)
Jul 29, 2014 96.97 97.20 96.52 96.60 27,013,772 -0.17(-0.18%)
Jul 28, 2014 96.80 97.02 96.02 96.77 25,580,876 +0.03(+0.03%)
Jul 25, 2014 96.65 96.87 96.23 96.74 29,903,632 -0.38(-0.39%)
Jul 24, 2014 97.40 97.51 96.98 97.12 24,681,042 -0.11(-0.11%)
Jul 23, 2014 96.94 97.34 96.77 97.23 28,897,858 +0.62(+0.64%)
Jul 22, 2014 96.44 96.76 96.34 96.61 25,272,276 +0.61(+0.64%)
Jul 21, 2014 95.92 96.16 95.55 96.00 29,728,196 -0.12(-0.12%)
Jul 18, 2014 95.14 96.17 95.00 96.12 36,690,832 +1.50(+1.59%)
Jul 17, 2014 95.63 95.97 94.32 94.62 42,266,420 -1.27(-1.33%)
Jul 16, 2014 96.19 96.30 95.78 95.89 22,010,284 +0.38(+0.40%)
Jul 15, 2014 95.98 96.09 94.83 95.51 39,246,284 -0.33(-0.34%)
Jul 14, 2014 95.70 96.06 95.53 95.84 19,416,124 +0.57(+0.60%)
Jul 11, 2014 94.87 95.27 94.61 95.27 19,570,392 +0.61(+0.64%)
Jul 10, 2014 93.78 95.05 93.63 94.66 44,223,336 -0.30(-0.32%)
Jul 09, 2014 94.51 95.06 94.24 94.96 29,908,062 +0.70(+0.74%)
Jul 08, 2014 95.24 95.30 93.87 94.26 40,553,920 -1.15(-1.21%)
Jul 07, 2014 95.59 95.71 95.23 95.41 23,241,504 -0.29(-0.30%)
Jul 03, 2014 95.41 95.70 95.70 95.70 15,291,700 +0.60(+0.63%)
Jul 02, 2014 94.98 95.24 94.91 95.10 18,756,316 +0.16(+0.17%)
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.