POWERSHARES QQQ $73.41

down -0.04


24/5/2013 04:24 PM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
8/3/2012 65.42 65.88 65.19 65.60 421174
8/2/2012 64.12 65.02 63.91 64.38 405349
8/1/2012 65.26 65.28 64.35 64.61 308962
7/31/2012 64.92 65.18 64.74 64.80 345883
7/30/2012 65.03 65.31 64.60 64.82 378093
7/27/2012 63.83 64.99 63.64 64.87 426210
7/26/2012 63.44 63.73 62.97 63.37 419282
7/25/2012 62.47 62.95 62.15 62.54 462644
7/24/2012 63.57 63.66 62.55 62.96 572294
7/23/2012 62.99 63.68 62.51 63.46 486364
7/20/2012 65.08 65.10 64.21 64.24 405621
7/19/2012 64.84 65.31 64.72 65.10 529924
7/18/2012 63.41 64.58 63.39 64.39 444603
7/17/2012 63.60 63.74 62.63 63.53 424678
7/16/2012 63.24 63.52 62.95 63.20 276214
7/13/2012 62.60 63.52 62.56 63.38 323572
7/12/2012 62.52 62.69 61.86 62.43 576516
7/11/2012 63.29 63.46 62.50 63.02 433782
7/10/2012 64.35 64.51 63.12 63.37 473374
7/9/2012 64.05 64.26 63.68 64.00 356283
7/6/2012 64.63 64.69 63.65 64.12 406729
7/5/2012 64.83 65.25 64.48 64.93 370162
7/3/2012 64.39 64.89 64.29 64.89 158772
7/2/2012 64.25 64.38 63.87 64.35 334256
6/29/2012 63.40 64.16 63.21 64.16 447613
6/28/2012 62.43 62.47 61.54 62.20 497683
6/27/2012 62.76 63.18 62.69 62.90 356940
6/26/2012 62.34 62.70 62.06 62.52 305783
6/25/2012 62.83 62.85 61.95 62.13 330986
6/22/2012 62.90 63.43 62.73 63.35 295042
6/21/2012 64.24 64.31 62.62 62.69 424800
6/20/2012 64.38 64.57 63.81 64.29 513733
6/19/2012 63.90 64.51 63.85 64.24 364621
6/18/2012 62.73 63.74 62.63 63.58 321799
6/15/2012 62.39 63.08 62.36 62.99 415227
6/14/2012 62.12 62.61 61.80 62.36 651281
6/13/2012 62.38 62.85 61.92 62.13 508300
6/12/2012 62.10 62.59 61.68 62.56 487924
6/11/2012 63.35 63.38 61.77 61.81 509695
6/8/2012 62.17 62.95 61.96 62.87 397308
6/7/2012 63.18 63.18 62.22 62.27 383973
6/6/2012 61.58 62.57 61.52 62.52 587533
6/5/2012 60.66 61.24 60.63 61.12 478699
6/4/2012 60.58 60.96 60.04 60.87 739761
6/1/2012 60.94 61.32 60.39 60.41 714149
5/31/2012 62.25 62.41 61.59 62.06 552485
5/30/2012 62.29 62.55 61.68 62.33 564216
5/29/2012 62.65 63.15 62.28 62.86 442167
5/25/2012 62.21 62.32 61.89 62.07 320789
5/24/2012 62.65 62.71 61.69 62.15 831095
5/23/2012 61.91 62.71 61.37 62.56 569000
5/22/2012 62.69 62.95 61.99 62.44 629355
5/21/2012 60.93 62.57 60.85 62.51 614064
5/18/2012 61.80 61.96 60.76 60.81 794762
5/17/2012 62.96 63.06 61.60 61.61 622253
5/16/2012 63.59 63.78 62.81 62.94 527972
5/15/2012 63.75 64.27 63.26 63.37 668956
5/14/2012 63.63 64.08 63.48 63.58 463469
5/11/2012 63.97 64.86 63.91 64.18 470999
5/10/2012 64.61 64.63 63.95 64.19 494000
5/9/2012 63.77 64.68 63.51 64.32 857003
5/8/2012 64.35 64.74 63.48 64.52 726311
5/7/2012 64.31 65.07 64.29 64.76 502542
5/4/2012 65.74 66.35 64.69 64.70 1075058
5/3/2012 67.10 67.15 66.18 66.35 512976
5/2/2012 66.54 67.11 66.38 67.06 382772
5/1/2012 66.69 67.63 66.59 66.87 376148
4/30/2012 67.04 67.17 66.71 66.76 377706
4/27/2012 67.12 67.45 66.77 67.24 460038
4/26/2012 66.44 66.99 66.35 66.84 417600
4/25/2012 66.07 66.49 65.97 66.45 575144
4/24/2012 64.96 65.23 64.45 64.73 495601
4/23/2012 65.06 65.18 64.49 65.08 705010
4/20/2012 66.22 66.51 65.58 65.68 598932
4/19/2012 66.37 67.17 65.62 65.86 810772
4/18/2012 66.59 67.00 66.41 66.61 425131
4/17/2012 65.73 66.99 65.63 66.78 473471
4/16/2012 66.52 66.56 65.24 65.45 575672
4/13/2012 66.98 67.20 66.16 66.19 552154
4/12/2012 66.58 67.28 66.48 67.21 573830
4/11/2012 66.71 66.89 66.28 66.45 627803
4/10/2012 67.18 67.44 65.92 66.13 692170
4/9/2012 66.88 67.48 66.76 67.21 368768
4/5/2012 67.18 67.78 67.13 67.72 442461
4/4/2012 67.72 67.76 66.91 67.30 540651
4/3/2012 68.31 68.55 67.85 68.23 455279
4/2/2012 67.48 68.34 67.36 68.25 400175
3/30/2012 67.98 68.02 67.28 67.55 394809
3/29/2012 67.60 67.93 67.20 67.68 539500
3/28/2012 68.25 68.51 67.54 67.94 444007
3/27/2012 68.16 68.49 68.13 68.21 372001
3/26/2012 67.39 68.11 67.33 68.11 408168
3/23/2012 67.06 67.08 66.56 66.94 455417
3/22/2012 66.72 67.14 66.68 66.98 569539
3/21/2012 67.12 67.49 67.03 67.12 396173
3/20/2012 66.64 67.18 66.46 67.11 472728
3/19/2012 66.63 67.15 66.45 66.99 609272
3/16/2012 66.67 66.67 66.36 66.52 530122
3/15/2012 66.69 66.82 66.35 66.68 655034
3/14/2012 66.33 66.74 66.08 66.49 598801
Marketplace
Trading Center