POWERSHARES QQQ $72.76

down -0.82


19/6/2013 04:19 PM  |  NASDAQ : QQQ  |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
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
5/26/2011 56.62 57.30 56.61 57.14 405498
5/25/2011 56.50 57.06 56.47 56.79 413503
5/24/2011 57.06 57.07 56.56 56.57 392658
5/23/2011 56.98 57.15 56.65 56.92 436487
5/20/2011 58.15 58.21 57.69 57.77 446932
5/19/2011 58.22 58.34 57.85 58.21 350158
5/18/2011 57.48 58.14 57.41 58.04 422786
5/17/2011 57.10 57.57 56.98 57.56 631360
5/16/2011 58.14 58.32 57.27 57.40 731153
5/13/2011 58.97 59.07 58.39 58.41 634955
5/12/2011 58.58 59.19 58.24 59.11 661000
5/11/2011 59.10 59.31 58.36 58.76 618733
5/10/2011 58.86 59.28 58.78 59.19 380285
5/9/2011 58.57 58.92 58.34 58.69 400220
5/6/2011 58.86 59.20 58.31 58.47 724880
5/5/2011 58.31 58.97 58.08 58.28 720564
5/4/2011 58.72 58.87 58.11 58.60 530972
5/3/2011 58.94 59.00 58.33 58.69 381174
5/2/2011 59.17 59.34 58.82 58.97 481245
4/29/2011 59.02 59.29 58.98 59.08 448000
4/28/2011 59.04 59.23 58.88 59.13 480701
4/27/2011 58.93 59.29 58.66 59.22 564548
4/26/2011 58.64 59.03 58.51 58.82 493734
4/25/2011 58.39 58.52 58.28 58.49 252682
4/21/2011 58.44 58.47 58.16 58.34 436203
4/20/2011 57.60 57.94 57.53 57.88 672590
4/19/2011 56.40 56.60 56.10 56.60 385530
4/18/2011 56.08 56.27 55.32 56.25 690650
4/15/2011 56.53 56.87 56.28 56.65 685151
4/14/2011 56.46 56.83 56.23 56.75 535062
4/13/2011 56.79 57.00 56.40 56.85 499062
4/12/2011 56.50 56.64 56.15 56.37 504228
4/11/2011 57.17 57.29 56.56 56.76 424312
4/8/2011 57.48 57.57 56.65 56.95 427696
4/7/2011 57.24 57.60 56.81 57.22 606970
4/6/2011 57.56 57.73 56.93 57.26 495138
4/5/2011 57.16 57.49 57.00 57.12 553494
4/4/2011 57.62 57.68 57.02 57.27 485810
4/1/2011 57.72 57.90 57.29 57.46 680154
3/31/2011 57.27 57.48 57.15 57.43 500043
3/30/2011 57.36 57.43 57.08 57.35 449029
3/29/2011 56.40 57.08 56.23 57.08 478805
3/28/2011 57.09 57.10 56.50 56.53 378088
3/25/2011 56.88 57.22 56.73 56.84 741311
3/24/2011 56.13 56.82 55.82 56.70 693590
3/23/2011 55.20 55.87 54.82 55.71 603237
3/22/2011 55.58 55.61 55.28 55.40 361621
3/21/2011 55.28 55.78 54.50 55.50 573915
3/18/2011 55.22 55.22 54.41 54.45 948764
3/17/2011 55.01 55.24 54.13 54.65 942898
3/16/2011 55.03 55.34 53.77 54.15 1762091
3/15/2011 54.64 55.82 54.47 55.49 1008881
3/14/2011 56.18 56.59 55.86 56.29 735658
3/11/2011 55.82 56.66 55.82 56.49 816501
3/10/2011 56.39 56.52 55.91 56.14 1028944
3/9/2011 57.21 57.27 56.72 57.03 847228
3/8/2011 57.12 57.68 56.77 57.42 623363
3/7/2011 58.21 58.26 56.67 57.19 984131
3/4/2011 58.25 58.26 57.59 57.97 623141
3/3/2011 57.67 58.37 57.67 58.27 641466
3/2/2011 56.81 57.51 56.79 57.14 614946
3/1/2011 58.02 58.02 56.70 56.84 919297
2/28/2011 57.88 58.05 57.43 57.77 513763
2/25/2011 57.18 57.72 57.12 57.65 540691
2/24/2011 56.68 57.03 56.14 56.86 986804
2/23/2011 57.03 57.23 56.13 56.56 977161
2/22/2011 57.93 58.13 56.94 57.03 924595
2/18/2011 58.86 58.97 58.51 58.73 443343
2/17/2011 58.59 58.97 58.55 58.86 383382
2/16/2011 58.65 59.04 58.63 58.88 529547
2/15/2011 58.44 58.57 58.23 58.50 396562
2/14/2011 58.44 58.66 58.38 58.58 484956
2/11/2011 57.85 58.48 57.77 58.44 478073
2/10/2011 57.55 58.10 57.49 58.02 700828
2/9/2011 57.94 58.12 57.75 57.93 624300
2/8/2011 57.67 58.07 57.56 58.03 380459
2/7/2011 57.49 57.97 57.40 57.65 456048
2/4/2011 57.05 57.42 56.90 57.38 475850
2/3/2011 56.85 57.14 56.40 57.06 453114
2/2/2011 56.93 57.17 56.84 56.96 486490
2/1/2011 56.42 57.18 56.36 57.05 768582
1/31/2011 55.81 56.16 55.39 56.00 704649
Marketplace
Trading Center