POWERSHARES QQQ $73.43

down -0.15


19/6/2013 01:19 PM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
9/3/2008 45.45 45.64 44.79 45.12 1616459
9/2/2008 46.87 47.08 45.34 45.55 1622775
8/29/2008 46.61 47.12 45.92 46.12 1331843
8/28/2008 46.92 47.28 46.83 47.11 1127045
8/27/2008 46.45 47.09 46.29 46.73 1084778
8/26/2008 46.52 46.77 46.12 46.43 1072255
8/25/2008 47.16 47.21 46.37 46.49 1280658
8/22/2008 47.12 47.68 47.08 47.49 965155
8/21/2008 46.74 47.08 46.38 46.87 1189162
8/20/2008 47.34 47.56 46.74 47.09 1554303
8/19/2008 47.36 47.59 46.75 47.01 1554106
8/18/2008 48.30 48.31 47.26 47.60 1513637
8/15/2008 48.33 48.57 47.96 48.16 1230981
8/14/2008 47.54 48.46 47.49 48.25 1580344
8/13/2008 47.72 48.12 47.25 47.70 1696521
8/12/2008 47.74 48.16 47.51 47.80 1405493
8/11/2008 47.30 48.28 47.14 47.75 1572650
8/8/2008 46.24 47.44 46.15 47.32 1430269
8/7/2008 46.35 46.85 46.08 46.27 1527323
8/6/2008 45.95 46.81 45.58 46.63 1334331
8/5/2008 44.89 45.97 44.84 45.93 1516574
8/4/2008 44.87 44.92 44.30 44.43 1162980
8/1/2008 45.51 45.55 44.40 44.88 1803504
7/31/2008 45.12 46.15 45.02 45.46 1804549
7/30/2008 45.47 45.82 44.88 45.57 1656287
7/29/2008 44.61 45.54 44.57 45.34 1422743
7/28/2008 45.26 45.52 44.21 44.42 1239531
7/25/2008 44.98 45.48 44.76 45.27 1115687
7/24/2008 45.58 45.61 44.65 44.69 1454913
7/23/2008 44.85 45.89 44.72 45.37 1690901
7/22/2008 44.03 44.81 43.86 44.78 1524888
7/21/2008 45.00 45.19 44.49 44.78 1277399
7/18/2008 45.14 45.17 44.59 44.59 1606426
7/17/2008 45.61 45.82 44.98 45.64 1974834
7/16/2008 44.36 45.38 43.92 45.34 1860045
7/15/2008 44.01 44.93 43.30 44.24 2838401
7/14/2008 45.14 45.18 44.07 44.23 1773209
7/11/2008 44.81 45.27 43.85 44.56 2654285
7/10/2008 44.82 45.42 44.38 45.28 2387429
7/9/2008 45.96 46.03 44.73 44.75 1685003
7/8/2008 44.95 46.01 44.77 45.97 2061512
7/7/2008 45.04 45.46 44.24 44.90 1809713
7/2/2008 45.96 46.13 44.64 44.71 1995764
7/1/2008 44.81 45.86 44.68 45.81 2454336
6/30/2008 45.51 45.83 45.15 45.17 1329124
6/27/2008 45.60 45.90 44.97 45.65 1813163
6/26/2008 46.69 46.70 45.64 45.65 1899359
6/25/2008 47.01 48.00 46.94 47.57 1787885
6/24/2008 46.83 47.37 46.41 46.81 1782774
6/23/2008 47.62 47.74 46.98 47.05 1314888
6/20/2008 48.34 48.35 47.21 47.42 1973511
6/19/2008 47.92 49.01 47.61 48.77 2213042
Marketplace
Trading Center