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 (%)
May 31, 2007 47.32 47.52 47.21 47.41 110,629,920 +0.22(+0.47%)
May 30, 2007 46.48 47.20 46.35 47.19 132,078,992 +0.38(+0.81%)
May 29, 2007 46.49 46.86 46.41 46.81 99,704,784 +0.36(+0.78%)
May 25, 2007 46.26 46.56 46.18 46.45 87,142,656 +0.29(+0.63%)
May 24, 2007 46.85 47.04 45.97 46.16 206,279,760 -0.67(-1.43%)
May 23, 2007 47.19 47.37 46.82 46.83 119,400,384 -0.22(-0.47%)
May 22, 2007 47.04 47.28 46.87 47.05 98,033,992 +0.04(+0.09%)
May 21, 2007 46.74 47.24 46.67 47.01 112,854,832 +0.30(+0.64%)
May 18, 2007 46.48 46.71 46.38 46.71 104,962,336 +0.38(+0.82%)
May 17, 2007 46.50 46.57 46.29 46.33 110,127,208 -0.22(-0.47%)
May 16, 2007 46.21 46.56 45.91 46.55 144,712,912 +0.45(+0.98%)
May 15, 2007 46.41 46.70 45.99 46.10 179,452,864 -0.36(-0.77%)
May 14, 2007 46.77 46.88 46.19 46.46 118,910,504 -0.32(-0.68%)
May 11, 2007 46.24 46.78 46.18 46.78 102,186,088 +0.59(+1.28%)
May 10, 2007 46.67 46.78 46.07 46.19 171,218,720 -0.64(-1.37%)
May 09, 2007 46.49 46.97 46.46 46.83 116,024,952 +0.10(+0.21%)
May 08, 2007 46.47 46.77 46.30 46.73 95,180,896 +0.10(+0.21%)
May 07, 2007 46.65 46.78 46.57 46.63 47,671,296 +0.00(+0.00%)
May 04, 2007 46.77 46.89 46.42 46.63 93,595,080 +0.04(+0.09%)
May 03, 2007 46.53 46.72 46.43 46.59 98,008,736 +0.17(+0.37%)
May 02, 2007 46.09 46.58 46.05 46.42 91,974,736 +0.51(+1.10%)
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.