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 30, 2003 29.53 29.87 29.45 29.79 78,189,200 +0.48(+1.64%)
May 29, 2003 29.23 29.80 29.16 29.31 97,644,800 +0.12(+0.41%)
May 28, 2003 29.16 29.40 28.96 29.19 76,418,600 +0.09(+0.31%)
May 27, 2003 27.93 29.22 27.90 29.10 101,600,000 +1.00(+3.56%)
May 23, 2003 28.04 28.25 27.95 28.10 37,943,100 +0.01(+0.04%)
May 22, 2003 27.76 28.32 27.62 28.09 62,488,400 +0.40(+1.44%)
May 21, 2003 27.65 27.75 27.44 27.69 64,155,500 -0.08(-0.29%)
May 20, 2003 27.76 27.96 27.41 27.77 72,051,400 +0.08(+0.29%)
May 19, 2003 28.52 28.68 27.61 27.69 91,821,200 -1.01(-3.52%)
May 16, 2003 28.73 28.94 28.48 28.70 70,659,600 -0.22(-0.76%)
May 15, 2003 28.75 28.98 28.56 28.92 62,516,100 +0.32(+1.12%)
May 14, 2003 28.87 28.97 28.36 28.60 62,269,000 -0.06(-0.21%)
May 13, 2003 28.63 28.99 28.54 28.66 65,206,500 -0.18(-0.62%)
May 12, 2003 28.36 28.96 28.17 28.84 67,624,400 +0.43(+1.51%)
May 09, 2003 28.04 28.48 28.00 28.41 58,602,000 +0.64(+2.30%)
May 08, 2003 27.85 28.19 27.76 27.77 80,370,600 -0.52(-1.84%)
May 07, 2003 28.41 28.69 28.12 28.29 70,387,504 -0.32(-1.12%)
May 06, 2003 28.22 28.90 28.21 28.61 77,651,904 +0.36(+1.27%)
May 05, 2003 28.33 28.71 28.17 28.25 80,691,800 -0.03(-0.11%)
May 02, 2003 27.61 28.29 27.57 28.28 85,075,104 +0.59(+2.13%)
May 01, 2003 27.44 27.87 27.19 27.69 66,075,900 +0.24(+0.87%)
Apr 30, 2003 27.65 27.79 27.43 27.45 60,474,300 -0.28(-1.01%)
Apr 29, 2003 27.64 28.06 27.41 27.73 80,393,400 +0.25(+0.91%)
Apr 28, 2003 27.05 27.63 26.95 27.48 59,705,000 +0.53(+1.97%)
Apr 25, 2003 27.32 27.42 26.86 26.95 63,361,000 -0.53(-1.93%)
Apr 24, 2003 27.36 27.75 27.27 27.48 72,609,000 -0.15(-0.54%)
Apr 23, 2003 27.50 27.75 27.26 27.63 70,595,400 +0.20(+0.73%)
Apr 22, 2003 26.74 27.46 26.65 27.43 70,937,000 +0.51(+1.89%)
Apr 21, 2003 26.95 27.11 26.62 26.92 52,761,000 +0.10(+0.37%)
Apr 17, 2003 26.16 26.98 26.15 26.82 70,334,304 +0.60(+2.29%)
Apr 16, 2003 26.65 26.83 26.12 26.22 70,758,704 -0.06(-0.23%)
Apr 15, 2003 25.97 26.46 25.85 26.28 64,702,900 +0.25(+0.96%)
Apr 14, 2003 25.60 26.14 25.49 26.03 53,440,100 +0.52(+2.04%)
Apr 11, 2003 26.02 26.17 25.36 25.51 68,012,800 -0.26(-1.01%)
Apr 10, 2003 25.46 25.77 25.30 25.77 57,502,600 +0.31(+1.22%)
Apr 09, 2003 26.10 26.62 25.41 25.46 76,583,800 -0.60(-2.30%)
Apr 08, 2003 26.15 26.29 25.88 26.06 54,294,200 -0.03(-0.11%)
Apr 07, 2003 27.11 27.20 26.07 26.09 83,960,200 +0.04(+0.15%)
Apr 04, 2003 26.57 26.60 25.16 26.05 65,773,200 -0.43(-1.62%)
Apr 03, 2003 26.64 26.85 26.31 26.48 70,129,600 +0.12(+0.46%)
Apr 02, 2003 26.06 26.56 26.03 26.36 76,054,304 +0.91(+3.58%)
Apr 01, 2003 25.44 25.67 25.25 25.45 73,627,200 +0.20(+0.79%)
Mar 31, 2003 25.60 25.73 25.21 25.25 89,300,800 -0.83(-3.18%)
Mar 28, 2003 26.14 26.43 25.95 26.08 45,309,400 -0.29(-1.10%)
Mar 27, 2003 26.27 26.65 26.10 26.37 64,144,900 -0.19(-0.72%)
Mar 26, 2003 26.50 26.77 26.36 26.56 67,047,800 +0.15(+0.57%)
Mar 25, 2003 26.15 26.76 26.01 26.41 78,677,800 +0.37(+1.42%)
Mar 24, 2003 26.47 26.60 25.97 26.04 85,132,600 -1.13(-4.16%)
Mar 21, 2003 27.21 27.38 26.20 27.17 92,908,000 +0.37(+1.38%)
Mar 20, 2003 26.54 27.14 26.17 26.80 92,470,400 +0.10(+0.37%)
Mar 19, 2003 26.85 27.76 26.33 26.70 91,200,800 -0.23(-0.85%)
Mar 18, 2003 26.80 26.97 26.42 26.93 95,457,504 +0.33(+1.24%)
Mar 17, 2003 25.72 26.80 25.00 26.60 140,869,408 +0.88(+3.42%)
Mar 14, 2003 25.73 25.98 25.36 25.72 89,663,296 +0.10(+0.39%)
Mar 13, 2003 24.64 25.65 24.40 25.62 128,607,200 +1.39(+5.74%)
Mar 12, 2003 23.76 24.24 23.54 24.23 77,740,304 +0.43(+1.81%)
Mar 11, 2003 24.06 24.24 23.78 23.80 54,970,500 -0.21(-0.87%)
Mar 10, 2003 24.35 24.46 23.91 24.01 56,004,600 -0.53(-2.16%)
Mar 07, 2003 24.08 24.95 23.96 24.54 73,211,504 +0.05(+0.20%)
Mar 06, 2003 24.43 24.68 24.23 24.49 59,669,300 -0.06(-0.24%)
Mar 05, 2003 24.40 24.78 24.32 24.55 69,230,000 +0.05(+0.20%)
Mar 04, 2003 24.66 24.77 24.42 24.50 56,121,200 -0.15(-0.61%)
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.