POWERSHARES QQQ (NQ: QQQ)
102.33 USD  -1.06 (-1.03%)
Streaming Delayed Price  /  Updated: 10:15 AM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 104.31 105.02 103.10 103.39 45,117,124 -0.51(-0.49%)
Sep 02, 2015 102.88 103.92 101.70 103.90 43,942,722 +2.85(+2.82%)
Sep 01, 2015 101.71 103.29 100.63 101.05 73,111,463 -3.26(-3.13%)
Aug 31, 2015 105.03 105.61 104.05 104.31 39,518,991 -1.31(-1.24%)
Aug 28, 2015 105.08 106.00 104.85 105.62 49,919,628 -0.02(-0.02%)
Aug 27, 2015 104.52 105.71 103.28 105.64 69,328,535 +2.61(+2.53%)
Aug 26, 2015 100.96 103.23 98.93 103.03 103,972,945 +4.94(+5.04%)
Aug 25, 2015 102.07 102.74 98.02 98.09 74,762,851 -0.37(-0.38%)
Aug 24, 2015 94.23 102.53 84.74 98.46 150,709,026 -3.94(-3.85%)
Aug 21, 2015 105.57 106.47 102.40 102.40 97,763,445 -4.68(-4.37%)
Aug 20, 2015 109.46 107.07 107.08 57,706,303 -3.05(-2.77%)
Aug 19, 2015 110.52 111.11 109.49 110.13 42,500,103 -0.73(-0.66%)
Aug 18, 2015 111.28 111.37 110.71 110.86 13,981,880 -0.57(-0.51%)
Aug 17, 2015 110.24 111.46 109.96 111.43 21,218,913 +0.92(+0.83%)
Aug 14, 2015 110.08 110.67 109.86 110.51 17,924,931 +0.17(+0.15%)
Aug 13, 2015 110.63 111.16 110.10 110.34 22,510,420 -0.18(-0.16%)
Aug 12, 2015 109.38 110.74 108.23 110.52 41,876,935 +0.38(+0.35%)
Aug 11, 2015 110.98 111.41 109.54 110.14 36,104,770 -1.43(-1.28%)
Aug 10, 2015 111.01 111.81 111.00 111.57 21,494,715 +1.26(+1.14%)
Aug 07, 2015 110.18 110.57 109.40 110.31 30,006,846 -0.14(-0.13%)
Aug 06, 2015 112.35 112.49 109.95 110.45 42,115,174 -1.80(-1.60%)
Aug 05, 2015 112.01 113.00 111.88 112.25 28,957,467 +0.86(+0.77%)
Aug 04, 2015 111.55 111.75 110.93 111.39 22,090,940 -0.21(-0.19%)
Aug 03, 2015 111.97 112.28 110.86 111.60 24,989,905 -0.35(-0.31%)
Jul 31, 2015 112.43 112.49 111.72 111.95 22,081,731 -0.13(-0.12%)
Jul 30, 2015 111.29 112.27 110.62 112.08 25,410,442 +0.53(+0.48%)
Jul 29, 2015 111.37 111.79 110.94 111.55 26,710,829 +0.42(+0.38%)
Jul 28, 2015 110.67 111.35 109.79 111.13 33,551,240 +0.95(+0.86%)
Jul 27, 2015 110.47 110.95 109.94 110.18 35,984,350 -0.92(-0.83%)
Jul 24, 2015 112.80 113.00 110.93 111.10 30,844,714 -1.10(-0.98%)
Jul 23, 2015 112.73 113.10 111.92 112.20 25,630,735 -0.42(-0.37%)
Jul 22, 2015 112.17 113.17 112.17 112.62 35,564,144 -1.29(-1.13%)
Jul 21, 2015 114.02 114.20 113.58 113.91 35,437,871 -0.07(-0.06%)
Jul 20, 2015 113.83 114.39 113.48 113.98 26,532,715 +0.39(+0.34%)
Jul 17, 2015 112.84 113.57 112.65 113.59 35,926,804 +1.65(+1.47%)
Jul 16, 2015 111.29 111.96 111.07 111.94 29,824,833 +1.56(+1.41%)
Jul 15, 2015 110.47 110.81 110.07 110.38 28,619,416 +0.12(+0.11%)
Jul 14, 2015 109.69 110.56 109.63 110.26 21,972,472 +0.72(+0.66%)
Jul 13, 2015 108.58 109.63 108.57 109.54 25,772,162 +1.89(+1.76%)
Jul 10, 2015 107.44 108.05 107.05 107.65 26,415,825 +1.62(+1.53%)
Jul 09, 2015 107.50 107.60 106.02 106.03 28,367,596 -0.06(-0.06%)
Jul 08, 2015 107.20 107.32 105.89 106.09 39,669,994 -1.88(-1.74%)
Jul 07, 2015 107.82 108.07 105.83 107.97 44,216,598 +0.27(+0.25%)
Jul 06, 2015 107.27 108.32 107.04 107.70 24,294,856 -0.25(-0.23%)
Jul 02, 2015 107.95 107.95 107.95 0 +0.03(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here