POWERSHARES QQQ $67.75

down -0.20


15/2/2013 07:15 PM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
2/15/2013 67.94 68.11 67.56 67.75 253336
2/14/2013 67.66 68.05 67.62 67.95 244788
2/13/2013 67.93 68.23 67.77 67.97 234947
2/12/2013 67.92 68.05 67.66 67.73 220579
2/11/2013 68.03 68.06 67.78 68.01 175773
2/8/2013 67.64 68.13 67.63 67.99 398372
2/7/2013 67.32 67.37 66.56 67.30 460179
2/6/2013 67.24 67.55 67.04 67.24 435932
2/5/2013 66.77 67.67 66.61 67.46 351203
2/4/2013 67.27 67.46 66.46 66.48 484436
2/1/2013 67.34 67.78 67.07 67.66 531208
1/31/2013 66.99 67.35 66.81 66.87 348544
1/30/2013 67.28 67.48 66.87 67.02 343920
1/29/2013 67.07 67.31 66.63 67.16 355340
1/28/2013 67.01 67.38 66.93 67.15 329261
1/25/2013 66.87 67.19 66.74 67.00 392401
1/24/2013 66.66 67.28 66.56 66.66 425963
1/23/2013 67.56 67.79 67.46 67.59 317392
1/22/2013 67.14 67.23 66.73 67.18 321089
1/18/2013 67.02 67.14 66.77 67.07 319739
1/17/2013 67.17 67.48 67.06 67.22 320242
1/16/2013 66.72 67.13 66.60 66.90 338223
1/15/2013 66.63 66.73 66.33 66.63 313923
1/14/2013 66.92 67.15 66.67 66.96 367685
1/11/2013 67.14 67.29 67.00 67.26 211586
1/10/2013 67.23 67.27 66.55 67.17 375280
1/9/2013 66.62 66.95 66.55 66.77 256003
1/8/2013 66.64 66.82 66.17 66.52 287349
1/7/2013 66.46 66.76 66.25 66.65 267544
1/4/2013 66.88 66.88 66.47 66.63 339725
1/3/2013 67.20 67.34 66.65 66.85 473538
1/2/2013 66.73 67.23 66.48 67.20 706219
12/31/2012 63.71 65.25 63.58 65.13 575440
12/28/2012 63.91 64.43 63.75 63.78 330580
12/27/2012 64.56 64.64 63.60 64.40 529332
12/26/2012 65.12 65.18 64.29 64.50 217513
12/24/2012 65.06 65.14 64.92 65.07 114183
12/21/2012 64.88 65.28 64.60 65.20 511398
12/20/2012 66.38 66.41 65.93 66.26 407288
12/19/2012 66.74 66.76 66.22 66.26 348043
12/18/2012 65.88 66.65 65.70 66.55 555835
12/17/2012 64.75 65.57 64.66 65.55 422830
12/14/2012 64.87 65.08 64.47 64.69 396160
12/13/2012 65.70 66.16 65.03 65.31 454409
12/12/2012 66.32 66.32 65.65 65.83 458995
12/11/2012 65.57 66.34 65.52 65.97 407295
12/10/2012 64.75 65.46 64.75 65.12 331143
12/7/2012 65.64 65.71 64.71 64.93 300894
12/6/2012 64.70 65.48 64.53 65.32 475123
12/5/2012 65.53 65.54 64.55 64.90 540264
12/4/2012 65.70 65.77 65.20 65.63 495845
12/3/2012 66.31 66.37 65.64 65.67 282085
11/30/2012 65.92 65.97 65.61 65.80 334974
11/29/2012 65.87 66.14 65.58 65.91 411124
11/28/2012 64.65 65.57 64.25 65.52 372850
11/27/2012 65.17 65.40 64.85 64.96 258151
11/26/2012 64.74 65.22 64.54 65.18 263960
11/23/2012 64.29 64.92 64.25 64.90 164629
11/21/2012 63.87 64.02 63.60 63.93 196117
11/20/2012 63.76 63.89 63.19 63.80 519883
11/19/2012 62.98 63.83 62.96 63.78 552592
11/16/2012 62.08 62.48 61.31 62.30 708600
11/15/2012 62.28 62.49 61.80 62.03 550680
11/14/2012 63.29 63.36 62.14 62.24 826216
11/13/2012 62.93 63.58 62.78 62.98 432455
11/12/2012 63.80 63.87 63.25 63.42 326206
11/9/2012 63.19 64.11 63.16 63.43 515421
11/8/2012 64.35 64.50 63.16 63.16 585423
11/7/2012 65.02 65.10 63.90 64.17 707140
11/6/2012 65.71 66.17 65.46 65.72 295528
11/5/2012 65.18 65.73 65.04 65.60 280947
11/2/2012 66.17 66.21 65.11 65.17 440694
11/1/2012 65.36 66.00 65.17 65.87 269292
10/31/2012 65.27 65.39 64.73 64.95 383964
10/26/2012 65.16 65.62 64.65 65.35 542131
10/25/2012 65.61 65.72 64.97 65.16 523658
10/24/2012 65.76 65.87 65.06 65.16 398469
10/23/2012 65.48 65.95 65.19 65.39 525912
10/22/2012 65.65 66.19 65.50 66.02 385302
10/19/2012 67.21 67.27 65.60 65.68 730944
10/18/2012 67.86 68.08 67.04 67.29 606977
10/17/2012 67.77 68.30 67.68 68.08 334258
10/16/2012 67.27 68.20 67.25 68.12 339481
10/15/2012 66.93 67.26 66.53 67.17 221917
10/12/2012 66.70 67.06 66.55 66.68 248912
10/11/2012 67.42 67.47 66.67 66.71 304694
10/10/2012 67.24 67.43 66.80 66.92 451158
10/9/2012 68.17 68.34 67.10 67.26 678802
10/8/2012 68.58 68.72 68.19 68.35 308939
10/5/2012 69.70 69.80 68.80 68.98 251746
10/4/2012 69.22 69.54 69.00 69.35 261023
10/3/2012 68.86 69.24 68.59 69.11 382217
10/2/2012 68.77 68.98 68.13 68.67 332383
10/1/2012 68.90 69.33 68.25 68.47 376985
9/28/2012 68.91 69.12 68.51 68.57 301126
9/27/2012 68.37 69.30 68.25 69.14 253290
9/26/2012 68.67 68.71 67.85 68.20 327509
9/25/2012 69.92 70.08 68.73 68.76 412996
9/24/2012 69.57 69.86 69.42 69.74 322653
9/21/2012 70.48 70.54 70.08 70.15 236785
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center