POWERSHARES QQQ$62.07

down -0.08


25/5/2012 03:25 PM |  NASDAQ: QQQ |  Industries :
Type:

QQQ historical data

Date Open High Low Close Volume
5/25/2007 46.26 46.56 46.18 46.45 871432
5/29/2007 46.50 46.86 46.41 46.81 997024
5/30/2007 46.48 47.20 46.35 47.19 1320365
5/31/2007 47.32 47.52 47.21 47.41 1094577
6/1/2007 47.58 47.77 47.37 47.44 1250898
6/4/2007 47.27 47.64 47.24 47.58 647827
6/5/2007 47.45 47.58 47.00 47.58 1511604
6/6/2007 47.37 47.38 46.96 47.07 1831665
6/7/2007 46.91 47.21 46.32 46.34 2213733
6/8/2007 46.32 46.93 46.16 46.91 1775878
6/11/2007 46.88 47.19 46.76 46.82 971004
6/12/2007 46.57 47.04 46.45 46.54 1539677
6/13/2007 46.74 47.09 46.54 47.05 1479853
6/14/2007 47.10 47.49 47.09 47.36 1015319
6/15/2007 47.76 47.87 47.65 47.76 1003784
6/18/2007 47.85 47.87 47.67 47.77 757132
6/19/2007 47.63 47.86 47.51 47.76 1096213
6/20/2007 47.83 47.92 47.24 47.31 1618895
6/21/2007 47.29 47.79 47.08 47.74 1431813
6/22/2007 47.64 47.71 47.14 47.29 1533287
6/25/2007 47.30 47.58 46.82 47.09 1366026
6/26/2007 47.31 47.32 46.74 46.82 1280177
6/27/2007 46.77 47.56 46.70 47.54 1411962
6/28/2007 47.52 47.85 47.47 47.52 1165463
6/29/2007 47.78 47.88 47.21 47.60 1247599
7/2/2007 47.71 48.05 47.68 48.03 808631
7/3/2007 48.09 48.32 48.04 48.31 348033
7/5/2007 48.34 48.77 48.29 48.66 735782
7/6/2007 48.71 48.91 48.50 48.86 658043
7/9/2007 48.90 48.98 48.72 48.89 667688
7/10/2007 48.62 48.90 48.43 48.48 1043831
7/11/2007 48.37 48.81 48.32 48.81 994853
7/12/2007 48.97 49.67 48.92 49.56 1076593
7/13/2007 49.63 49.97 49.57 49.90 742074
7/16/2007 49.89 50.08 49.76 49.85 776557
7/17/2007 49.96 50.30 49.92 50.23 1247018
7/18/2007 49.95 50.17 49.64 50.17 1438349
7/19/2007 50.41 50.66 50.31 50.32 1162106
7/20/2007 50.29 50.36 49.74 50.05 1636684
7/23/2007 50.22 50.31 49.92 50.07 1071956
7/24/2007 49.70 50.10 49.05 49.33 1754962
7/25/2007 49.57 49.67 49.06 49.40 1702587
7/26/2007 49.06 49.47 48.05 48.98 3185220
7/27/2007 48.89 49.12 47.99 47.99 2463293
7/30/2007 48.22 48.73 47.95 48.55 1659255
7/31/2007 48.97 48.99 47.43 47.53 2602245
8/1/2007 47.39 47.93 46.98 47.90 3011539
8/2/2007 47.93 48.43 47.79 48.34 1773699
8/3/2007 48.25 48.31 47.15 47.42 1660270
8/6/2007 47.46 48.02 47.03 47.97 1908691
8/7/2007 47.88 48.62 47.48 48.31 1671097
8/8/2007 48.51 49.06 48.40 48.84 1648312
8/9/2007 48.19 48.97 47.69 47.71 2424182
8/10/2007 47.20 47.83 46.63 47.28 2469870
8/13/2007 47.68 47.88 47.48 47.60 1169351
8/14/2007 47.70 47.74 46.73 46.79 1535140
8/15/2007 46.68 47.09 45.81 45.90 2140825
8/16/2007 45.53 45.91 44.39 45.45 3623829
8/17/2007 46.31 46.59 45.59 46.31 2232153
8/20/2007 46.49 46.72 46.08 46.53 1446751
8/21/2007 46.48 47.13 46.39 47.02 1150041
8/22/2007 47.38 47.70 47.27 47.66 1150385
8/28/2007 47.60 47.70 46.71 46.74 1057439
8/29/2007 47.05 48.12 47.05 48.08 1131575
8/30/2007 47.83 48.74 47.75 48.33 1388948
8/31/2007 48.86 49.06 48.61 48.87 946371
9/4/2007 48.93 50.00 48.91 49.68 984273
9/5/2007 49.56 49.65 48.87 49.18 1138456
9/6/2007 49.23 49.36 48.81 49.14 991962
9/7/2007 48.53 48.60 47.95 48.23 1523968
9/10/2007 48.62 48.75 47.81 48.20 1251726
9/11/2007 48.51 48.99 48.43 48.93 1030236
9/12/2007 48.84 49.37 48.78 48.94 939934
9/13/2007 49.29 49.35 48.94 49.18 806201
9/14/2007 48.80 49.31 48.73 49.22 997795
9/17/2007 49.00 49.10 48.59 48.81 848046
9/18/2007 49.09 50.08 48.83 50.04 1513594
9/19/2007 50.29 50.59 49.98 50.17 1268160
9/20/2007 50.06 50.26 49.92 50.03 1099357
9/21/2007 50.28 50.52 50.01 50.36 868295
9/24/2007 50.49 50.96 50.33 50.59 1071747
9/25/2007 50.42 51.07 50.36 51.07 1010394
9/26/2007 51.36 51.51 51.12 51.32 961000
9/27/2007 51.62 51.65 51.36 51.58 732360
9/28/2007 51.54 51.68 51.18 51.41 753975
10/1/2007 51.45 52.16 51.38 52.00 1003046
10/2/2007 52.04 52.06 51.72 52.01 710230
10/3/2007 51.84 52.07 51.50 51.65 1066633
10/4/2007 51.75 51.83 51.34 51.77 840859
10/5/2007 52.17 52.90 52.06 52.82 1156584
10/8/2007 52.80 53.16 52.71 53.15 629966
10/9/2007 53.27 53.45 53.03 53.38 939656
10/10/2007 53.39 53.57 53.21 53.51 917361
10/11/2007 53.79 53.94 52.28 52.66 2397482
10/12/2007 52.90 53.54 52.80 53.53 1316263
10/15/2007 53.61 53.71 52.70 53.12 1211465
10/16/2007 52.79 53.28 52.68 52.87 1935969
10/17/2007 53.62 53.66 52.68 53.55 1833127
10/18/2007 53.33 53.89 53.12 53.78 1444912
10/19/2007 53.77 53.77 52.39 52.44 2449717
Sponsored links
Recent Analysis
Partner Links