PowerShares QQQ $86.18

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : QQQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
11/27/200943.0043.8342.9043.5161,229,900
11/25/200944.1444.2244.0144.1837,630,000
11/24/200944.1444.1543.7343.9960,669,900
11/23/200943.8744.4043.8644.1491,621,400
11/20/200943.4143.5543.2843.4470,912,000
11/19/200944.0644.0843.3543.66114,558,000
11/18/200944.4744.4944.0544.35100,241,000
11/17/200944.3444.6044.2544.6081,884,000
11/16/200944.1944.6544.1244.4687,776,000
11/13/200943.7844.1443.6344.0187,959,400
11/12/200943.9244.1643.5543.6592,426,000
11/11/200943.9444.1443.6143.9084,676,096
11/10/200943.4543.7743.4043.6272,846,400
11/9/200942.9243.5242.8843.51101,621,000
11/6/200942.1642.6542.0842.6096,312,200
11/5/200941.8142.4041.7842.35135,204,992
11/4/200941.5141.8741.2841.33107,971,000
11/3/200940.9741.3240.8441.2695,106,896
11/2/200941.0141.5740.6441.13142,520,992
10/30/200942.0642.1540.9240.96162,796,000
10/29/200941.6842.1941.5442.0985,207,504
10/28/200942.1942.3241.3041.39143,554,000
10/27/200942.9543.1142.1842.34121,438,000
10/26/200943.1743.7642.7942.99107,068,000
10/23/200943.6943.7343.0243.13117,030,000
10/22/200943.0743.4942.7943.3185,871,696
10/21/200943.2043.8243.0643.14110,397,000
10/20/200943.4543.4642.9443.2289,847,800
10/19/200942.8143.2742.5943.2183,511,904
10/16/200942.9242.9942.4842.78111,860,000
10/15/200942.9343.1242.8743.0685,772,704
10/14/200943.1043.2942.8543.1691,004,800
10/13/200942.5442.7542.3742.5870,939,200
10/12/200942.6342.8742.2842.5753,221,800
10/9/200942.1542.5542.0642.4862,827,900
10/8/200942.3142.6242.1442.24107,850,000
10/7/200941.8842.0841.7742.0693,787,504
10/6/200941.4342.1441.2241.94124,628,000
10/5/200941.0941.4040.8341.2197,054,096
10/2/200940.7241.2540.7240.88145,291,008
10/1/200942.1142.1341.0041.00140,119,008
9/30/200942.3942.6041.6042.25173,103,008
9/29/200942.4142.6242.0342.22106,686,000
9/28/200941.9242.6641.8942.4184,484,096
9/25/200941.7842.0941.5841.70109,216,000
9/24/200942.6142.6941.7742.07111,016,000
9/23/200942.8343.1742.3842.45143,924,000
9/22/200942.8242.8342.4442.6575,638,304
9/21/200942.2242.7042.1642.5771,351,296
9/18/200942.5642.6242.2142.4487,453,000
9/17/200942.3242.6642.2142.41102,170,000
9/16/200941.9842.4841.8442.4296,888,400
9/15/200941.6641.9541.5741.8191,594,496
9/14/200941.2341.7141.2141.6890,560,496
9/11/200941.5041.6241.2241.5293,869,296
9/10/200941.1141.5341.0041.4899,289,000
9/9/200940.7641.2940.5941.0999,290,000
9/8/200940.6540.7840.4640.7471,024,304
9/4/200939.5840.3839.5240.3674,866,496
9/3/200939.4439.5739.0239.5176,783,000
9/2/200939.0939.4739.0439.2592,711,504
9/1/200939.8740.5939.1639.28162,935,008
8/31/200940.1640.4639.7940.0396,415,296
8/28/200940.8941.0840.1640.44114,310,000
8/27/200940.3240.4739.6740.40121,958,000
8/26/200940.2940.6040.0840.3096,407,400
8/25/200940.3440.7640.2540.3792,900,304
8/24/200940.3640.5740.1040.25109,905,000
8/21/200940.0140.3639.7440.29114,660,000
8/20/200939.2839.8439.2039.7681,473,400
8/19/200938.5939.4038.5439.3088,036,200
8/18/200938.7239.9838.6139.0384,607,800
8/17/200938.9739.0138.4638.48131,797,000
8/14/200939.8939.9639.2839.63124,480,000
8/13/200940.1040.1639.6440.09110,107,000
8/12/200939.2140.2239.2039.87147,240,000
8/11/200939.4239.5039.0539.2691,922,600
8/10/200939.7339.8539.3439.6087,163,104
8/7/200939.9140.0739.5939.88107,512,000
8/6/200939.7939.9339.2439.38116,937,000
8/5/200940.1340.1439.4639.73118,093,000
8/4/200939.8640.1939.7740.04100,691,000
8/3/200939.8540.0639.6440.04111,723,000
7/31/200939.5639.8539.4139.4578,208,200
7/30/200939.7440.1839.5139.57108,970,000
7/29/200939.3239.4339.0039.34126,538,000
7/28/200939.1839.5938.9339.08111,564,000
7/27/200939.2939.4138.8739.3594,718,496
7/24/200938.9339.3738.7839.05109,312,000
7/23/200938.4539.4938.3939.35160,566,000
7/22/200938.2038.6938.1338.50113,808,000
7/21/200938.0738.1837.6438.18130,588,000
7/20/200937.7538.0037.6137.9297,168,704
7/17/200937.3637.5737.1737.56104,906,000
7/16/200936.7437.4436.7237.36120,142,000
7/15/200936.3136.9336.1436.92160,870,000
7/14/200935.5235.7935.4035.72115,632,000
7/13/200934.9535.6034.4835.59127,123,000
7/10/200934.6635.1434.5634.92108,482,000
7/9/200934.8435.0134.6534.7797,851,400
Trading Center