PowerShares QQQ $86.20

up +0.02


17/4/2014 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
9/16/201047.6847.9847.5447.9466,885,800
9/15/201047.3547.8047.1947.7567,108,100
9/14/201047.1747.7047.0847.4591,405,800
9/13/201046.9547.3746.9447.2564,523,300
9/10/201046.4946.6746.2546.6066,995,700
9/9/201046.6746.7046.3246.4361,476,400
9/8/201045.8446.4545.8246.2566,883,900
9/7/201045.8246.0345.6345.7051,195,100
9/3/201045.7346.0245.5546.0164,041,100
9/2/201044.8445.2844.7345.2641,816,700
9/1/201044.1044.9144.0744.7683,523,104
8/31/201043.3943.8543.1843.4672,066,800
8/30/201043.8744.2543.6043.6149,373,100
8/27/201043.8644.1642.9744.07109,596,000
8/26/201044.2444.3243.5043.5491,222,896
8/25/201043.3544.2643.2744.0787,347,800
8/24/201044.0144.1243.4743.6579,095,696
8/23/201045.2545.3444.4644.4869,612,096
8/20/201044.7945.0344.5444.9266,806,600
8/19/201045.2945.4644.5644.8682,969,400
8/18/201045.2945.8245.1145.5561,836,400
8/17/201045.1145.7845.0345.3756,927,000
8/16/201044.4845.1144.3044.8055,472,800
8/13/201044.8745.0644.7144.7246,387,200
8/12/201044.5645.2444.4545.0466,000,400
8/11/201045.9145.9245.2145.4092,219,600
8/10/201046.7246.9546.2846.6786,694,400
8/9/201047.0147.1946.7947.0826,937,000
8/6/201046.3246.8546.0546.7671,339,400
8/5/201046.7246.9246.5246.8339,150,100
8/4/201046.6946.9946.5046.9443,817,700
8/3/201046.6346.7046.2546.4760,863,300
8/2/201046.3846.7946.2146.6768,706,704
7/30/201045.3646.0945.0745.8198,958,000
7/29/201046.3046.4145.2545.7185,693,904
7/28/201046.3846.5845.8846.0551,988,100
7/27/201046.6946.7246.2146.4267,655,504
7/26/201046.1246.4645.9146.4464,850,800
7/23/201045.4646.1045.3846.0681,056,000
7/22/201045.2645.9845.2445.7782,890,200
7/21/201045.7545.7644.5644.6483,576,800
7/20/201043.9945.2643.8645.2689,061,200
7/19/201044.4844.8144.1044.7281,800,704
7/16/201045.4445.6344.3044.3498,831,800
7/15/201045.4645.7444.9945.6095,992,400
7/14/201045.4245.8145.2445.5687,694,704
7/13/201045.1345.5044.8045.3393,310,496
7/12/201044.5845.0344.4644.7560,934,800
7/9/201044.1844.6344.0844.6247,861,000
7/8/201044.3144.3843.6844.2078,264,496
7/7/201042.7444.0142.7043.9672,448,304
7/6/201043.0943.3742.2542.6088,591,800
7/2/201042.6742.8242.0942.4778,565,200
7/1/201042.8242.9641.7742.59158,695,008
6/30/201043.2343.6742.6442.71101,313,000
6/29/201044.4244.4643.0743.37136,384,000
6/28/201045.2945.5544.8145.1171,378,704
6/25/201045.5145.6644.9545.2789,040,200
6/24/201045.8445.9945.2045.35114,714,000
6/23/201046.2946.4745.6946.0592,397,504
6/22/201046.7947.1446.1546.2494,493,296
6/21/201047.6047.6846.3346.6095,488,000
6/18/201047.0647.3446.8647.0075,921,296
6/17/201047.1647.1846.6447.0577,111,800
6/16/201046.5847.1446.5046.9078,399,600
6/15/201045.7146.7745.4546.7176,332,496
6/14/201045.9146.2445.4145.4968,084,896
6/11/201044.6345.5444.6145.5074,347,696
6/10/201044.3945.1244.2445.0776,892,200
6/9/201044.4844.9143.6943.82102,077,000
6/8/201044.3744.4843.5944.19133,990,000
6/7/201045.3445.4644.2244.2788,436,496
6/4/201045.7146.2944.9445.09112,850,000
6/3/201046.3646.7746.0846.6998,928,304
6/2/201045.4546.2845.1346.2597,249,296
6/1/201045.4546.2545.1345.18104,243,000
5/28/201045.9445.9945.2045.60128,535,000
5/27/201045.2245.8945.0945.87110,736,000
5/26/201044.9345.5744.1244.20140,203,008
5/25/201043.6744.7643.2344.70155,643,008
5/24/201044.8145.3344.6444.66113,386,000
5/21/201043.6445.6443.4944.84190,631,008
5/20/201045.1745.2844.2544.35189,290,000
5/19/201046.2646.6345.5546.06159,000,000
5/18/201047.4747.5846.2246.43153,072,000
5/17/201047.0447.2746.0747.08120,970,000
5/14/201047.4947.5246.3846.93147,386,000
5/13/201048.4348.7947.7347.85102,844,000
5/12/201047.9848.6647.9048.6285,462,304
5/11/201047.3148.3947.2047.72113,197,000
5/10/201047.4247.8047.3147.77136,042,000
5/7/201046.2246.8044.2845.41288,200,000
5/6/201047.8548.3241.5546.57274,356,992
5/5/201047.9848.5047.6448.18128,560,000
5/4/201049.3149.3248.0848.43141,136,000
5/3/201049.4350.1749.4349.9374,169,600
4/30/201050.2150.2949.2049.24110,897,000
4/29/201049.6150.3349.6150.2384,180,096
4/28/201049.6049.6348.9849.37130,082,000
4/27/201050.2250.4349.2149.34112,608,000
Trading Center