PowerShares QQQ $
79.31
+0.94
18/9/2013 04:00 PM | NASDAQ : QQQ
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/17/2013 | 77.99 | 78.47 | 77.98 | 78.37 | 27,182,200 |
| 9/16/2013 | 78.69 | 78.72 | 77.67 | 77.85 | 25,909,900 |
| 9/13/2013 | 78.11 | 78.15 | 77.64 | 78.06 | 16,932,400 |
| 9/12/2013 | 78.06 | 78.25 | 77.85 | 78.01 | 18,332,700 |
| 9/11/2013 | 77.69 | 78.11 | 77.59 | 78.06 | 28,138,600 |
| 9/10/2013 | 78.27 | 78.32 | 77.92 | 78.21 | 27,619,400 |
| 9/9/2013 | 77.23 | 77.96 | 77.23 | 77.83 | 25,161,900 |
| 9/6/2013 | 77.09 | 77.34 | 76.05 | 76.93 | 27,724,500 |
| 9/5/2013 | 76.75 | 77.06 | 76.73 | 76.84 | 17,815,400 |
| 9/4/2013 | 76.14 | 76.84 | 75.93 | 76.71 | 27,142,900 |
| 9/3/2013 | 76.10 | 76.44 | 75.54 | 75.90 | 27,241,400 |
| 8/30/2013 | 76.04 | 76.04 | 75.20 | 75.47 | 26,228,500 |
| 8/29/2013 | 75.40 | 76.34 | 75.30 | 75.96 | 27,287,900 |
| 8/28/2013 | 75.08 | 75.75 | 75.05 | 75.43 | 20,490,400 |
| 8/27/2013 | 75.82 | 76.18 | 74.96 | 75.14 | 40,068,900 |
| 8/26/2013 | 76.72 | 77.28 | 76.55 | 76.71 | 27,525,400 |
| 8/23/2013 | 76.73 | 76.77 | 76.40 | 76.67 | 20,697,300 |
| 8/22/2013 | 75.73 | 76.21 | 75.71 | 76.16 | 17,269,500 |
| 8/21/2013 | 75.46 | 76.09 | 75.14 | 75.42 | 30,705,100 |
| 8/20/2013 | 75.49 | 76.03 | 75.43 | 75.68 | 18,842,700 |
| 8/19/2013 | 75.50 | 76.13 | 75.33 | 75.35 | 29,586,800 |
| 8/16/2013 | 75.54 | 75.87 | 75.35 | 75.49 | 23,824,900 |
| 8/15/2013 | 75.98 | 75.99 | 75.29 | 75.51 | 39,406,600 |
| 8/14/2013 | 77.07 | 77.18 | 76.70 | 76.81 | 29,921,000 |
| 8/13/2013 | 76.77 | 77.27 | 76.22 | 77.10 | 23,917,000 |
| 8/12/2013 | 76.20 | 76.81 | 76.19 | 76.67 | 20,515,900 |
| 8/9/2013 | 76.70 | 76.94 | 76.27 | 76.49 | 18,569,800 |
| 8/8/2013 | 76.84 | 76.98 | 76.30 | 76.80 | 19,993,900 |
| 8/7/2013 | 76.36 | 76.57 | 75.87 | 76.42 | 20,281,100 |
| 8/6/2013 | 76.92 | 76.99 | 76.25 | 76.56 | 23,680,600 |
| 8/5/2013 | 76.89 | 77.08 | 76.78 | 77.02 | 15,462,800 |
| 8/2/2013 | 76.56 | 76.99 | 76.38 | 76.97 | 18,105,200 |
| 8/1/2013 | 76.30 | 76.65 | 76.21 | 76.54 | 16,879,900 |
| 7/31/2013 | 75.77 | 76.21 | 75.63 | 75.77 | 25,007,600 |
| 7/30/2013 | 75.50 | 75.95 | 75.35 | 75.63 | 24,104,500 |
| 7/29/2013 | 75.22 | 75.54 | 75.03 | 75.23 | 20,970,300 |
| 7/26/2013 | 74.67 | 75.38 | 74.55 | 75.37 | 20,885,500 |
| 7/25/2013 | 74.89 | 75.06 | 74.46 | 74.97 | 23,167,300 |
| 7/24/2013 | 74.99 | 75.02 | 74.33 | 74.50 | 24,426,800 |
| 7/23/2013 | 74.95 | 74.96 | 74.20 | 74.26 | 24,748,800 |
| 7/22/2013 | 74.87 | 74.98 | 74.58 | 74.81 | 21,135,900 |
| 7/19/2013 | 74.72 | 74.74 | 74.37 | 74.59 | 37,732,400 |
| 7/18/2013 | 75.54 | 75.74 | 75.25 | 75.37 | 36,278,800 |
| 7/17/2013 | 75.60 | 75.74 | 75.35 | 75.56 | 24,631,500 |
| 7/16/2013 | 75.54 | 75.59 | 75.18 | 75.37 | 31,747,100 |
| 7/15/2013 | 75.36 | 75.52 | 75.17 | 75.47 | 19,791,000 |
| 7/12/2013 | 75.02 | 75.35 | 74.82 | 75.30 | 31,417,800 |
| 7/11/2013 | 74.29 | 75.03 | 74.25 | 74.97 | 47,777,700 |
| 7/10/2013 | 73.00 | 73.62 | 72.98 | 73.51 | 25,598,900 |
| 7/9/2013 | 72.98 | 73.25 | 72.65 | 73.09 | 26,115,200 |
| 7/8/2013 | 72.94 | 72.99 | 72.38 | 72.65 | 20,563,700 |
| 7/5/2013 | 72.45 | 72.61 | 71.86 | 72.58 | 28,796,000 |
| 7/3/2013 | 71.48 | 72.37 | 71.42 | 72.03 | 18,847,400 |
| 7/2/2013 | 71.68 | 72.18 | 71.35 | 71.74 | 23,069,600 |
| 7/1/2013 | 71.76 | 72.30 | 71.64 | 71.71 | 24,951,300 |
| 6/28/2013 | 70.92 | 71.69 | 70.79 | 71.27 | 28,301,100 |
| 6/27/2013 | 71.22 | 71.62 | 71.13 | 71.17 | 23,546,400 |
| 6/26/2013 | 70.82 | 71.00 | 70.59 | 70.87 | 23,746,700 |
| 6/25/2013 | 70.41 | 70.52 | 69.81 | 70.24 | 28,897,400 |
| 6/24/2013 | 69.84 | 70.27 | 69.15 | 69.73 | 41,492,200 |
| 6/21/2013 | 70.78 | 70.97 | 69.84 | 70.43 | 51,565,600 |
| 6/20/2013 | 71.92 | 72.16 | 70.79 | 71.03 | 60,908,400 |
| 6/19/2013 | 73.57 | 73.68 | 72.68 | 72.76 | 43,145,100 |
| 6/14/2013 | 72.76 | 72.84 | 72.17 | 72.28 | 27,697,000 |
| 6/13/2013 | 71.76 | 72.92 | 71.55 | 72.76 | 28,230,400 |
| 6/12/2013 | 73.12 | 73.14 | 71.74 | 71.85 | 42,081,800 |
| 6/11/2013 | 72.67 | 73.34 | 72.44 | 72.69 | 40,281,400 |
| 6/10/2013 | 73.55 | 73.76 | 73.26 | 73.42 | 25,393,200 |
| 6/7/2013 | 72.73 | 73.47 | 72.52 | 73.39 | 31,971,100 |
| 6/6/2013 | 72.15 | 72.41 | 71.47 | 72.40 | 62,524,000 |
| 6/5/2013 | 72.77 | 73.04 | 71.99 | 72.05 | 48,654,200 |
| 6/4/2013 | 73.52 | 73.82 | 72.70 | 73.00 | 35,256,000 |
| 6/3/2013 | 73.31 | 73.40 | 72.43 | 73.38 | 47,613,000 |
| 5/31/2013 | 73.65 | 74.21 | 73.17 | 73.25 | 38,354,700 |
| 5/30/2013 | 73.57 | 74.28 | 73.55 | 73.93 | 32,390,500 |
| 5/29/2013 | 73.59 | 73.80 | 73.12 | 73.54 | 32,095,600 |
| 5/28/2013 | 74.25 | 74.54 | 73.66 | 73.89 | 27,065,800 |
| 5/24/2013 | 72.96 | 73.43 | 72.76 | 73.41 | 26,436,000 |
| 5/23/2013 | 72.95 | 73.70 | 72.83 | 73.45 | 48,229,400 |
| 5/22/2013 | 74.36 | 74.95 | 73.24 | 73.62 | 59,843,200 |
| 5/21/2013 | 74.18 | 74.54 | 73.89 | 74.27 | 25,900,000 |
| 5/20/2013 | 74.09 | 74.43 | 73.89 | 74.19 | 25,135,800 |
| 5/17/2013 | 73.95 | 74.33 | 73.73 | 74.30 | 31,117,100 |
| 5/16/2013 | 73.77 | 74.10 | 73.55 | 73.59 | 27,253,400 |
| 5/15/2013 | 73.38 | 73.74 | 73.20 | 73.67 | 27,214,300 |
| 5/14/2013 | 73.13 | 73.74 | 73.13 | 73.52 | 36,017,600 |
| 5/13/2013 | 72.93 | 73.32 | 72.86 | 73.14 | 29,730,000 |
| 5/10/2013 | 72.73 | 73.08 | 72.63 | 73.05 | 20,663,700 |
| 5/9/2013 | 72.55 | 73.10 | 72.47 | 72.61 | 29,344,400 |
| 5/8/2013 | 72.31 | 72.77 | 72.20 | 72.71 | 24,258,000 |
| 5/7/2013 | 72.50 | 72.57 | 72.09 | 72.36 | 25,838,000 |
| 5/6/2013 | 72.25 | 72.51 | 72.19 | 72.40 | 19,244,300 |
| 5/3/2013 | 71.94 | 72.34 | 71.91 | 72.12 | 34,061,700 |
| 5/2/2013 | 70.51 | 71.43 | 70.45 | 71.28 | 31,744,200 |
| 5/1/2013 | 70.71 | 70.85 | 70.25 | 70.39 | 28,539,500 |
| 4/30/2013 | 70.29 | 70.73 | 70.04 | 70.72 | 30,146,300 |
| 4/29/2013 | 69.78 | 70.48 | 69.76 | 70.21 | 31,663,900 |
| 4/26/2013 | 69.62 | 69.77 | 69.27 | 69.57 | 24,083,900 |
| 4/25/2013 | 69.63 | 70.05 | 69.59 | 69.79 | 26,437,000 |
| 4/24/2013 | 69.26 | 69.67 | 69.12 | 69.42 | 44,500,600 |
Free Annual Reports
Digital Company Profile
Free Annual Reports