POWERSHARES QQQ $74.23

up +0.04


21/5/2013 11:21 AM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
5/22/2009 33.78 33.97 33.32 33.54 835106
5/21/2009 34.02 34.26 33.31 33.65 1391972
5/20/2009 34.53 35.04 34.18 34.28 1317994
5/19/2009 34.16 34.74 33.95 34.40 1290021
5/18/2009 33.60 34.28 33.39 34.24 1143046
5/15/2009 33.34 33.82 33.23 33.37 1179381
5/14/2009 33.10 33.70 33.08 33.39 1399975
5/13/2009 33.63 33.65 32.96 33.02 1754413
5/12/2009 34.42 34.48 33.52 33.93 1476977
5/11/2009 33.79 34.72 33.68 34.35 1427350
5/8/2009 34.47 34.74 33.88 34.23 1834905
5/7/2009 35.27 35.27 33.88 34.21 2162365
5/6/2009 35.29 35.34 34.46 35.03 1787839
5/5/2009 35.00 35.06 34.63 35.02 1135695
5/4/2009 34.68 35.09 34.52 35.05 1190955
4/30/2009 34.39 34.90 34.04 34.28 1440771
4/29/2009 33.75 34.40 33.70 33.94 1413076
4/28/2009 33.52 33.91 33.36 33.48 1088864
4/27/2009 33.42 34.06 33.35 33.73 1206444
4/24/2009 33.34 33.93 33.07 33.69 1411396
4/23/2009 33.00 33.14 32.49 33.11 1816666
4/22/2009 32.50 33.53 32.39 32.79 1649556
4/21/2009 32.12 32.74 32.08 32.69 1454671
4/20/2009 32.71 32.82 32.06 32.24 1227948
4/17/2009 33.17 33.50 32.93 33.31 1298029
4/16/2009 32.85 33.43 32.51 33.24 1710638
4/15/2009 32.26 32.43 31.85 32.40 1247584
4/14/2009 32.69 32.88 32.27 32.49 1239222
4/13/2009 32.84 33.07 32.53 32.89 1192507
4/9/2009 32.55 33.01 32.43 32.94 1318403
4/8/2009 31.73 32.15 31.49 31.95 1260502
4/7/2009 31.92 31.92 31.21 31.42 1474035
4/6/2009 31.99 32.33 31.65 32.27 1603564
4/3/2009 32.09 32.40 31.83 32.35 1345574
4/2/2009 31.32 32.27 31.23 31.76 2121293
4/1/2009 29.94 30.88 29.79 30.77 1378555
3/31/2009 30.29 30.95 30.27 30.32 1501471
3/30/2009 30.30 30.32 29.62 30.06 1628075
3/27/2009 31.00 31.18 30.71 30.82 1560751
3/26/2009 30.80 31.46 30.42 31.41 1823498
3/25/2009 30.59 31.05 29.66 30.47 1905552
3/24/2009 30.64 30.88 30.31 30.33 1187576
3/23/2009 29.90 30.94 29.20 30.90 1794990
3/20/2009 29.69 30.03 28.98 29.18 1494108
3/19/2009 30.11 30.13 29.46 29.68 1467534
3/18/2009 29.21 30.20 29.08 29.70 2080339
3/17/2009 28.41 29.33 28.30 29.33 1697738
3/16/2009 28.93 28.98 28.19 28.26 1902698
3/13/2009 28.66 28.84 28.32 28.74 1567715
3/12/2009 27.73 28.76 27.44 28.67 1843951
3/11/2009 27.61 27.99 27.26 27.75 1730949
3/10/2009 26.25 27.39 26.16 27.33 1749810
3/9/2009 26.09 26.81 25.63 25.74 1810988
3/6/2009 26.65 26.81 25.71 26.30 2183732
3/5/2009 27.03 27.24 26.42 26.51 1995145
3/4/2009 27.01 27.71 26.92 27.33 1648133
3/3/2009 26.86 27.16 26.42 26.62 1585417
3/2/2009 27.12 27.51 26.47 26.64 1880942
2/27/2009 27.50 27.98 27.39 27.53 2044593
2/26/2009 28.78 28.95 27.70 27.79 2112185
2/25/2009 28.61 29.17 28.14 28.59 2200954
2/24/2009 28.01 28.98 27.96 28.78 1812889
2/23/2009 29.03 29.05 27.73 27.86 1693726
2/20/2009 28.47 29.15 28.39 28.87 2106747
2/19/2009 29.42 29.61 28.72 28.79 1552852
2/18/2009 29.41 29.67 28.87 29.24 1611293
2/17/2009 29.49 29.67 29.06 29.22 1577460
2/13/2009 30.48 30.78 30.29 30.43 1449997
2/12/2009 29.85 30.61 29.64 30.57 2010550
2/11/2009 30.38 30.53 29.73 30.20 1691172
2/10/2009 31.30 31.68 30.10 30.34 2326826
2/9/2009 31.39 31.67 31.19 31.50 987353
2/6/2009 30.68 31.51 30.58 31.37 1644528
2/5/2009 29.48 30.77 29.46 30.57 2174590
2/4/2009 29.94 30.87 29.79 29.91 1755290
2/3/2009 29.47 30.43 29.03 29.87 1205411
2/2/2009 28.78 29.61 28.74 29.41 1267961
1/30/2009 29.80 29.93 28.94 29.06 1403342
1/29/2009 29.98 30.40 29.48 29.58 1307318
1/28/2009 29.81 30.65 29.81 30.35 1397228
1/27/2009 29.12 29.57 29.12 29.32 1105913
1/26/2009 28.94 29.59 28.75 29.11 1403987
1/23/2009 28.29 29.35 28.14 28.90 1701372
1/22/2009 28.52 29.23 28.26 28.76 2004020
1/21/2009 28.43 29.19 28.10 29.15 1491796
1/20/2009 29.30 29.43 27.96 27.96 1351058
1/16/2009 29.50 29.60 28.70 29.42 1754781
1/15/2009 28.57 29.34 28.07 29.10 1925672
1/14/2009 29.19 29.28 28.47 28.63 1362940
1/13/2009 29.51 29.98 29.18 29.53 1862667
1/12/2009 30.11 30.15 29.20 29.52 1027262
1/9/2009 30.77 30.79 29.92 30.07 1171379
1/8/2009 30.38 30.80 30.08 30.76 1318225
1/7/2009 30.73 30.90 30.19 30.44 1338798
1/6/2009 31.25 31.63 31.11 31.33 1367917
1/5/2009 30.83 31.33 30.59 31.02 917519
1/2/2009 29.75 31.13 29.69 31.03 1078915
12/31/2008 29.46 30.08 29.45 29.74 891897
12/30/2008 28.97 29.59 28.94 29.49 770895
12/29/2008 29.21 29.24 28.46 28.89 526883
Marketplace
Trading Center