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, 2002 30.76 31.04 30.00 30.04 79,858,096 -1.06(-3.41%)
May 28, 2002 31.47 31.52 30.49 31.10 68,028,000 -0.14(-0.45%)
May 27, 2002 31.59 31.69 31.01 31.24 55,898,400 +0.00(+0.00%)
May 24, 2002 31.59 31.69 31.01 31.24 55,854,900 -0.79(-2.47%)
May 23, 2002 31.63 32.10 30.80 32.03 94,061,296 +0.63(+2.01%)
May 22, 2002 30.97 31.59 30.41 31.40 89,057,504 +0.07(+0.22%)
May 21, 2002 32.36 32.59 31.00 31.33 104,106,400 -0.88(-2.73%)
May 20, 2002 32.60 32.70 31.94 32.21 77,960,400 -0.72(-2.19%)
May 17, 2002 33.29 33.41 32.47 32.93 82,564,304 +0.07(+0.21%)
May 16, 2002 32.54 33.05 32.22 32.86 86,778,704 +0.05(+0.15%)
May 15, 2002 32.08 33.63 31.85 32.81 150,549,600 +0.24(+0.74%)
May 14, 2002 32.05 32.65 31.87 32.57 107,251,696 +1.81(+5.88%)
May 13, 2002 29.87 30.98 29.67 30.76 93,893,000 +1.20(+4.06%)
May 10, 2002 31.01 31.09 29.50 29.56 112,264,496 -1.39(-4.49%)
May 09, 2002 31.57 31.89 30.80 30.95 106,479,696 -0.82(-2.58%)
May 08, 2002 30.13 31.88 30.00 31.77 129,642,600 +3.07(+10.70%)
May 07, 2002 29.27 29.35 28.42 28.70 98,155,600 -0.27(-0.93%)
May 06, 2002 29.63 29.98 28.85 28.97 96,298,096 -0.77(-2.59%)
May 03, 2002 30.47 30.51 23.88 29.74 92,080,304 -0.77(-2.52%)
May 02, 2002 31.39 31.99 30.46 30.51 85,645,696 -1.05(-3.33%)
May 01, 2002 31.67 31.84 30.58 31.56 109,792,200 -0.17(-0.54%)
Apr 30, 2002 31.03 32.19 30.94 31.73 93,994,600 +0.61(+1.96%)
Apr 29, 2002 31.24 31.55 30.56 31.12 84,230,304 +0.08(+0.26%)
Apr 26, 2002 32.66 34.00 31.01 31.04 100,056,096 -1.38(-4.26%)
Apr 25, 2002 32.30 32.73 32.00 32.42 102,338,800 -0.08(-0.25%)
Apr 24, 2002 33.21 33.31 32.20 32.50 68,560,096 -0.51(-1.54%)
Apr 23, 2002 33.59 33.94 32.70 33.01 72,499,504 -0.58(-1.73%)
Apr 22, 2002 34.01 34.02 33.25 33.59 64,437,700 -0.87(-2.52%)
Apr 19, 2002 35.05 35.06 34.38 34.46 62,280,900 +0.11(+0.32%)
Apr 18, 2002 34.78 35.15 34.00 34.35 88,228,600 -0.67(-1.91%)
Apr 17, 2002 35.40 35.50 34.45 35.02 68,796,896 -0.18(-0.51%)
Apr 16, 2002 34.43 36.03 34.41 35.20 68,820,896 +1.41(+4.17%)
Apr 15, 2002 33.80 33.96 33.20 33.79 67,169,904 +0.27(+0.81%)
Apr 12, 2002 33.32 33.80 32.95 33.52 78,324,800 +0.52(+1.58%)
Apr 11, 2002 33.66 33.85 32.88 33.00 90,029,296 -0.84(-2.48%)
Apr 10, 2002 33.76 34.25 33.13 33.84 85,563,104 +0.25(+0.74%)
Apr 09, 2002 34.78 34.98 33.49 33.59 80,852,200 -1.21(-3.48%)
Apr 08, 2002 33.47 34.80 33.42 34.80 74,568,800 +0.43(+1.25%)
Apr 05, 2002 35.01 35.17 34.18 34.37 68,359,400 -0.39(-1.12%)
Apr 04, 2002 34.50 35.16 34.28 34.76 89,854,096 -0.27(-0.77%)
Apr 03, 2002 35.30 35.45 34.30 35.03 85,025,104 -0.06(-0.17%)
Apr 02, 2002 35.98 36.15 35.00 35.09 77,116,600 -1.66(-4.52%)
Apr 01, 2002 35.80 36.90 35.30 36.75 70,683,104 +0.69(+1.91%)
Mar 29, 2002 36.02 36.37 35.90 36.06 59,580,700 +0.00(+0.00%)
Mar 28, 2002 36.02 36.37 35.90 36.06 59,490,500 +0.45(+1.26%)
Mar 27, 2002 35.63 36.00 35.40 35.61 64,423,200 -0.28(-0.78%)
Mar 26, 2002 35.42 36.42 35.40 35.89 92,317,000 +0.33(+0.93%)
Mar 25, 2002 36.69 36.90 35.52 35.56 87,204,600 -1.12(-3.05%)
Mar 22, 2002 36.94 37.14 36.47 36.68 58,886,700 -0.34(-0.92%)
Mar 21, 2002 36.15 37.14 35.90 37.02 91,752,496 +0.96(+2.66%)
Mar 20, 2002 36.87 37.08 36.04 36.06 61,744,500 -1.32(-3.53%)
Mar 19, 2002 37.60 37.88 37.22 37.38 58,890,200 -0.06(-0.16%)
Mar 18, 2002 37.63 37.94 37.05 37.44 78,892,800 +0.21(+0.56%)
Mar 15, 2002 36.89 37.33 36.59 37.23 63,215,100 +0.37(+1.00%)
Mar 14, 2002 37.06 37.40 36.72 36.86 70,221,104 -0.22(-0.59%)
Mar 13, 2002 37.41 37.66 36.00 37.08 71,280,000 -0.92(-2.42%)
Mar 12, 2002 37.57 38.00 37.32 38.00 82,363,904 -0.53(-1.38%)
Mar 11, 2002 38.35 39.19 38.06 38.53 70,999,200 -0.14(-0.36%)
Mar 08, 2002 38.23 39.03 38.13 38.67 84,402,000 +0.99(+2.63%)
Mar 07, 2002 38.12 38.33 37.01 37.68 84,514,896 +0.08(+0.21%)
Mar 06, 2002 37.08 37.95 36.60 37.60 86,758,304 +0.18(+0.48%)
Mar 05, 2002 36.93 37.87 36.81 37.42 91,238,096 +0.27(+0.73%)
Mar 04, 2002 35.70 37.23 32.74 37.15 105,577,600 +1.41(+3.95%)
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.