POWERSHARES QQQ $73.55

down -0.03


19/6/2013 11:19 AM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
11/17/2009 44.34 44.60 44.25 44.60 818289
11/16/2009 44.20 44.65 44.12 44.46 877247
11/13/2009 43.78 44.14 43.63 44.01 879350
11/12/2009 43.93 44.16 43.55 43.65 923938
11/11/2009 43.95 44.14 43.61 43.90 845565
11/10/2009 43.46 43.77 43.40 43.62 727867
11/9/2009 42.93 43.52 42.88 43.51 1015802
11/6/2009 42.12 42.65 42.08 42.60 962890
11/5/2009 41.81 42.40 41.78 42.35 1351613
11/4/2009 41.53 41.87 41.28 41.33 1077971
11/3/2009 40.91 41.32 40.84 41.26 950870
11/2/2009 41.00 41.57 40.64 41.13 1424566
10/30/2009 42.06 42.15 40.92 40.96 1627104
10/29/2009 41.63 42.19 41.54 42.09 851109
10/28/2009 42.19 42.32 41.30 41.39 1434738
10/27/2009 42.93 43.11 42.18 42.34 1213934
10/26/2009 43.20 43.76 42.79 42.99 1068291
10/23/2009 43.73 43.73 43.02 43.13 1170204
10/22/2009 43.06 43.49 42.79 43.31 858180
10/21/2009 43.21 43.82 43.06 43.14 1102982
10/20/2009 43.46 43.46 42.94 43.22 897891
10/19/2009 42.82 43.27 42.59 43.21 833249
10/16/2009 42.90 42.99 42.48 42.78 1118285
10/15/2009 42.93 43.12 42.87 43.06 856912
10/14/2009 43.11 43.21 42.85 43.16 909384
10/13/2009 42.53 42.75 42.37 42.58 706903
10/12/2009 42.65 42.87 42.28 42.57 532019
10/9/2009 42.15 42.55 42.06 42.48 628087
10/8/2009 42.31 42.62 42.14 42.24 1076527
10/7/2009 41.89 42.08 41.77 42.06 937385
10/6/2009 41.44 42.14 41.42 41.94 1246060
10/5/2009 41.09 41.40 40.83 41.21 969974
10/2/2009 40.72 41.25 40.72 40.88 1452864
10/1/2009 42.10 42.13 41.00 41.00 1402070
9/30/2009 42.39 42.60 41.60 42.25 1719987
9/29/2009 42.41 42.62 42.03 42.22 1066222
9/25/2009 41.78 42.09 41.58 41.70 1091957
9/24/2009 42.62 42.69 41.77 42.07 1108957
9/23/2009 42.83 43.17 42.38 42.45 1438548
9/22/2009 42.81 42.83 42.44 42.65 755026
9/21/2009 42.20 42.70 42.16 42.57 713122
9/18/2009 42.54 42.62 42.21 42.44 874442
9/17/2009 42.31 42.66 42.21 42.41 1021349
9/16/2009 42.00 42.48 41.84 42.42 967551
9/15/2009 41.65 41.95 41.57 41.81 915138
9/11/2009 41.50 41.62 41.22 41.52 938410
9/10/2009 41.11 41.53 41.00 41.48 992149
9/9/2009 40.77 41.29 40.59 41.09 992808
9/8/2009 40.68 40.78 40.46 40.74 710085
9/4/2009 39.58 40.38 39.52 40.36 747878
9/3/2009 39.44 39.57 39.02 39.51 767633
9/2/2009 39.07 39.47 39.04 39.25 926948
9/1/2009 39.89 40.59 39.16 39.28 1629267
8/31/2009 40.14 40.20 39.79 40.03 963543
8/28/2009 40.90 41.08 40.16 40.44 1143009
8/27/2009 40.29 40.47 39.67 40.40 1218403
8/26/2009 40.28 40.60 40.08 40.30 963761
8/25/2009 40.34 40.76 40.25 40.37 928628
8/24/2009 40.36 40.57 40.10 40.25 1098316
8/21/2009 39.99 40.36 39.74 40.29 1145945
8/20/2009 39.28 39.84 39.20 39.76 814394
8/19/2009 38.57 39.40 38.54 39.30 879437
8/18/2009 38.72 39.11 38.61 39.03 844962
8/14/2009 39.89 39.96 39.28 39.63 1244465
8/13/2009 40.11 40.16 39.64 40.09 1100818
8/12/2009 39.23 40.22 39.20 39.87 1472053
8/11/2009 39.47 39.50 39.05 39.26 919022
8/10/2009 39.74 39.85 39.34 39.60 870873
8/7/2009 39.92 40.07 39.59 39.88 1074421
8/6/2009 39.82 39.93 39.24 39.38 1168958
8/5/2009 40.13 40.14 39.46 39.73 1179333
8/4/2009 39.85 40.19 39.77 40.04 1006103
8/3/2009 39.87 40.06 39.64 40.04 1116718
7/31/2009 39.57 39.85 39.41 39.45 781154
7/30/2009 39.75 40.18 39.51 39.57 1089288
7/29/2009 39.32 39.43 39.00 39.34 1263168
7/28/2009 39.19 39.59 38.93 39.47 1114680
7/27/2009 39.33 39.41 38.87 39.35 945238
7/24/2009 38.94 39.37 38.78 39.35 1092647
7/23/2009 38.46 39.49 38.39 39.35 1602393
7/22/2009 38.21 38.69 38.13 38.50 1137441
7/21/2009 38.07 38.18 37.64 38.18 1302318
7/20/2009 37.76 38.00 37.61 37.92 970716
7/17/2009 37.35 37.57 37.17 37.56 1048730
7/16/2009 36.75 37.44 36.72 37.36 1199810
7/15/2009 36.32 36.93 36.14 36.92 1607428
7/14/2009 35.55 35.79 35.40 35.72 1154614
7/13/2009 34.95 35.60 34.48 35.59 1271203
7/10/2009 34.67 35.14 34.56 34.92 1084516
7/9/2009 34.84 35.01 34.65 34.77 977832
7/8/2009 34.74 34.87 34.30 34.71 1527516
7/7/2009 35.42 35.49 34.51 34.53 1497147
7/6/2009 35.38 35.54 35.04 35.41 1062682
7/2/2009 36.09 36.10 35.50 35.60 1131511
7/1/2009 36.56 36.84 36.39 36.40 859266
6/30/2009 36.55 36.73 36.11 36.38 978061
6/29/2009 36.47 36.75 36.12 36.45 937869
6/26/2009 36.12 36.50 36.05 36.37 876603
6/25/2009 35.36 36.36 35.28 36.29 1125238
6/23/2009 35.20 35.26 34.77 35.00 1141125
Marketplace
Trading Center