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
10/18/2011 57.19 58.29 56.66 57.99 913772
10/17/2011 57.91 58.09 56.97 57.28 650681
10/14/2011 57.82 58.19 57.51 58.18 656200
10/13/2011 56.49 57.19 56.43 57.12 633501
10/12/2011 56.86 57.23 56.56 56.60 855464
10/11/2011 55.79 56.46 55.70 56.32 663943
10/10/2011 54.99 55.94 54.89 55.94 482022
10/7/2011 54.40 54.66 53.72 54.07 724974
10/6/2011 53.46 54.44 53.21 54.43 718943
10/5/2011 52.06 53.68 51.66 53.53 1084640
10/4/2011 50.62 52.29 50.10 52.19 1369167
10/3/2011 52.02 52.85 51.11 51.14 991190
9/30/2011 53.16 53.61 52.46 52.49 1048701
9/29/2011 55.36 55.43 52.97 53.88 1168195
9/28/2011 55.59 55.97 54.40 54.53 767147
9/27/2011 55.71 56.20 54.98 55.35 811230
9/26/2011 54.42 54.88 53.21 54.78 961976
9/23/2011 53.13 54.38 53.09 54.15 859218
9/22/2011 53.97 54.46 52.75 53.58 1518183
9/21/2011 56.65 56.93 55.37 55.38 799018
9/20/2011 56.90 57.35 56.23 56.36 665197
9/19/2011 55.89 56.91 55.43 56.61 729238
9/16/2011 56.20 56.65 56.09 56.59 918702
9/15/2011 55.96 56.28 55.39 56.18 834673
9/14/2011 54.86 55.98 54.32 55.36 907205
9/13/2011 54.06 54.69 53.80 54.58 590042
9/12/2011 52.59 53.90 52.57 53.86 658514
9/9/2011 54.01 54.24 52.85 53.18 636408
9/8/2011 54.36 55.17 54.21 54.39 612474
9/7/2011 54.05 54.65 53.90 54.64 488800
9/6/2011 52.04 53.37 51.91 53.29 529624
9/2/2011 53.58 54.61 52.99 53.28 581688
9/1/2011 55.20 55.64 54.46 54.56 571179
8/31/2011 55.30 55.74 54.60 55.06 608751
8/30/2011 54.41 55.30 54.11 54.97 615490
8/29/2011 53.66 54.67 53.64 54.61 459577
8/26/2011 51.66 53.31 51.15 53.13 915471
8/25/2011 52.66 52.90 51.65 51.83 935400
8/24/2011 52.13 52.79 51.71 52.69 775712
8/23/2011 50.55 52.28 50.34 52.28 755434
8/22/2011 51.23 51.24 50.06 50.21 769604
8/19/2011 50.42 51.67 49.99 50.03 966552
8/18/2011 52.13 52.14 50.48 50.95 1299328
8/17/2011 53.97 54.42 53.02 53.58 843497
8/16/2011 53.83 54.35 53.18 53.90 891800
8/15/2011 53.79 54.36 53.53 54.36 735422
8/12/2011 53.43 53.90 52.88 53.57 903957
8/11/2011 51.59 53.69 51.34 53.10 1437303
8/10/2011 51.83 53.04 50.80 50.86 2058306
8/9/2011 51.35 53.08 49.93 53.03 1936319
8/8/2011 52.18 53.12 50.59 50.59 2045550
8/5/2011 54.72 55.03 52.32 53.83 2140757
8/4/2011 56.00 56.09 54.17 54.17 1327526
8/3/2011 56.34 56.88 55.35 56.81 1034962
8/2/2011 57.46 57.72 56.21 56.27 906479
8/1/2011 58.70 58.82 57.03 57.73 852898
7/29/2011 57.72 58.61 57.44 58.00 828345
7/28/2011 58.12 58.93 57.89 58.19 609578
7/27/2011 59.24 59.29 57.94 58.09 838683
7/26/2011 59.44 59.83 59.32 59.63 408618
7/25/2011 59.13 59.81 59.02 59.48 488846
7/22/2011 58.96 59.70 58.92 59.60 435401
7/21/2011 58.66 59.32 58.34 58.99 700758
7/20/2011 59.18 59.19 58.50 58.60 568640
7/19/2011 58.09 58.90 58.09 58.85 738633
7/18/2011 57.53 57.79 56.98 57.54 594389
7/15/2011 57.73 57.85 57.31 57.85 682815
7/14/2011 57.91 58.18 56.87 57.09 985517
7/13/2011 57.94 58.34 57.55 57.76 823517
7/12/2011 57.95 58.07 57.46 57.52 839589
7/11/2011 58.41 58.71 57.76 57.96 520513
7/8/2011 58.68 59.04 58.37 59.03 695195
7/7/2011 58.83 59.36 58.74 59.19 547497
7/6/2011 58.13 58.49 57.94 58.39 492670
7/5/2011 57.97 58.26 57.83 58.20 430862
7/1/2011 57.08 57.99 56.92 57.91 531800
6/30/2011 56.50 57.09 56.47 57.05 503472
6/29/2011 56.20 56.41 55.90 56.30 654073
6/28/2011 55.37 56.08 55.29 56.07 480028
6/27/2011 54.44 55.53 54.32 55.25 499293
6/24/2011 55.08 55.13 54.27 54.38 562758
6/23/2011 54.24 55.37 54.06 55.34 806848
6/22/2011 55.00 55.32 54.82 54.83 367895
6/21/2011 54.26 55.29 54.03 55.23 558724
6/20/2011 53.64 54.23 53.64 54.07 373489
6/17/2011 54.45 54.60 53.63 53.79 703370
6/16/2011 54.32 54.50 53.62 54.08 662544
6/15/2011 54.81 55.15 54.18 54.29 589658
6/14/2011 55.06 55.47 55.03 55.34 405380
6/13/2011 54.64 54.93 54.45 54.64 377368
6/10/2011 55.23 55.34 54.59 54.64 537226
6/9/2011 55.41 55.76 55.23 55.49 452487
6/8/2011 55.67 55.77 55.23 55.39 464073
6/7/2011 56.04 56.26 55.75 55.79 462888
6/6/2011 56.22 56.53 55.86 55.89 501447
6/3/2011 56.55 56.99 56.27 56.35 577487
6/2/2011 57.20 57.41 56.89 57.21 501847
6/1/2011 58.22 58.36 57.04 57.09 515062
5/31/2011 57.97 58.36 57.67 58.36 474771
5/27/2011 57.24 57.49 57.19 57.43 301272
Marketplace
Trading Center