POWERSHARES QQQ $74.30

up +0.71


17/5/2013 07:17 PM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
5/17/2013 73.97 74.33 73.73 74.30 311145
5/16/2013 73.73 74.10 73.55 73.59 272006
5/15/2013 73.38 73.74 73.20 73.67 271009
5/14/2013 73.16 73.74 73.13 73.52 360098
5/13/2013 72.93 73.32 72.86 73.14 297115
5/10/2013 72.76 73.08 72.63 73.05 206415
5/9/2013 72.57 73.10 72.47 72.61 293372
5/8/2013 72.32 72.77 72.20 72.71 242521
5/7/2013 72.52 72.57 72.09 72.36 258203
5/6/2013 72.25 72.51 72.19 72.40 192301
5/3/2013 71.97 72.34 71.91 72.12 337568
5/2/2013 70.51 71.43 70.45 71.28 317168
5/1/2013 70.74 70.85 70.25 70.39 285372
4/30/2013 70.30 70.73 70.04 70.72 301358
4/29/2013 69.79 70.48 69.76 70.21 316454
4/26/2013 69.62 69.77 69.27 69.57 240798
4/25/2013 69.60 70.05 69.59 69.79 264176
4/24/2013 69.28 69.67 69.12 69.42 444317
4/23/2013 69.18 69.70 68.82 69.45 529341
4/22/2013 68.33 69.04 68.08 68.79 343840
4/19/2013 67.30 68.23 67.20 68.09 430628
4/18/2013 68.29 68.33 66.88 67.17 567732
4/17/2013 68.87 68.89 67.71 68.11 601756
4/16/2013 68.95 69.55 68.81 69.47 276492
4/15/2013 69.68 69.79 68.48 68.56 487256
4/12/2013 69.82 69.99 69.41 69.94 327837
4/11/2013 69.85 70.15 69.77 69.99 372336
4/10/2013 68.92 70.17 68.88 70.02 552489
4/9/2013 68.40 68.96 68.09 68.68 309142
4/8/2013 67.89 68.24 67.69 68.22 178916
4/5/2013 67.35 67.96 67.19 67.86 556108
4/4/2013 68.38 68.60 68.06 68.43 322398
4/3/2013 69.08 69.18 68.24 68.41 351157
4/2/2013 68.83 69.27 68.77 69.04 294025
4/1/2013 69.02 69.09 68.31 68.50 281128
3/28/2013 68.80 69.06 68.64 68.97 236628
3/27/2013 68.24 68.85 68.14 68.80 225206
3/26/2013 68.60 68.73 68.45 68.71 197252
3/25/2013 68.81 68.96 68.01 68.34 248996
3/22/2013 68.21 68.64 68.13 68.59 288372
3/21/2013 68.08 68.25 67.77 67.93 300062
3/20/2013 68.71 68.86 68.39 68.71 280121
3/19/2013 68.57 68.70 67.62 68.23 331251
3/18/2013 67.88 68.64 67.73 68.36 361630
3/15/2013 68.75 68.79 68.34 68.51 307526
3/14/2013 68.87 69.01 68.71 68.86 315308
3/13/2013 68.81 68.89 68.39 68.63 342610
3/12/2013 68.77 68.93 68.39 68.72 275754
3/11/2013 68.68 68.99 68.47 68.97 231879
3/8/2013 68.92 69.02 68.50 68.77 261599
3/7/2013 68.59 68.80 68.45 68.69 217211
3/6/2013 68.89 68.91 68.42 68.51 289613
3/5/2013 68.08 68.77 68.08 68.68 355819
3/4/2013 67.16 67.69 67.07 67.68 193657
3/1/2013 66.87 67.50 66.54 67.38 316172
2/28/2013 67.25 67.74 67.09 67.10 284993
2/27/2013 66.56 67.65 66.47 67.24 363281
2/26/2013 66.40 66.68 65.96 66.56 420745
2/25/2013 67.57 67.81 66.25 66.31 408839
2/22/2013 66.85 67.15 66.59 67.14 219680
2/21/2013 66.94 67.01 66.23 66.47 458110
2/20/2013 68.22 68.25 67.18 67.19 381858
2/19/2013 67.88 68.26 67.86 68.24 234365
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
Marketplace
Trading Center