PowerShares QQQ Trust, Series 1 Historical Stock Prices

QQQ 
$99.41
*  
0.11
0.11%
Get QQQ Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading QQQ now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  99.18  99.53  99.08  99.41 23,562,346
08/28/2014 99.2 99.53 99.08 99.41 23,381,160
08/27/2014 99.53 99.64 99.31 99.52 15,584,340
08/26/2014 99.53 99.61 99.27 99.5 20,083,790
08/25/2014 99.52 99.68 99.16 99.4 24,098,640
08/22/2014 98.94 99.25 98.72 99.05 24,681,690
08/21/2014 98.76 98.95 98.6 98.9 19,317,680
08/20/2014 98.61 98.9 98.53 98.7 23,381,000
08/19/2014 98.38 98.76 98.32 98.7 21,318,160
08/18/2014 97.89 98.24 97.77 98.15 38,918,640
08/15/2014 97.46 97.63 96.48 97.4 55,192,800
08/14/2014 96.54 96.95 96.43 96.93 24,950,750
08/13/2014 95.81 96.47 95.76 96.43 27,908,060
08/12/2014 95.38 95.67 94.93 95.42 28,144,860
08/11/2014 95.25 95.76 95.2 95.46 28,271,040
08/08/2014 94.38 95.01 93.97 94.9 40,234,490
08/07/2014 94.95 95.139 93.885 94.22 33,242,330
08/06/2014 93.99 95.11 93.92 94.52 34,360,550
08/05/2014 94.94 95.21 94.15 94.59 50,249,120
08/04/2014 94.9 95.69 94.52 95.32 33,212,410
08/01/2014 94.83 95.34 94.04 94.67 60,689,350
07/31/2014 96.2 96.34 94.88 95.02 49,941,670
07/30/2014 97.13 97.32 96.6 96.98 35,333,360
07/29/2014 96.97 97.2 96.52 96.6 26,997,030
07/28/2014 96.8 97.02 96.02 96.77 25,571,650
07/25/2014 96.65 96.87 96.23 96.74 29,894,640
07/24/2014 97.4 97.51 96.98 97.12 24,243,400
07/23/2014 96.94 97.34 96.77 97.227 28,909,280
07/22/2014 96.44 96.76 96.345 96.61 25,667,390
07/21/2014 95.92 96.16 95.55 96 29,737,350
07/18/2014 95.14 96.17 95 96.12 36,680,540
07/17/2014 95.63 95.97 94.32 94.619 43,003,470
07/16/2014 96.19 96.3 95.785 95.89 22,043,210
07/15/2014 95.98 96.13 94.83 95.51 39,449,050
07/14/2014 95.7 96.055 95.535 95.84 19,441,230
07/11/2014 94.87 95.27 94.61 95.27 19,565,350
07/10/2014 93.78 95.05 93.63 94.66 44,240,920
07/09/2014 94.51 95.065 94.24 94.96 29,912,320
07/08/2014 95.24 95.3 93.87 94.26 40,590,330
07/07/2014 95.59 95.71 95.23 95.41 23,244,850
07/03/2014 95.41 95.7 95.15 95.7 15,291,700
07/02/2014 94.98 95.24 94.91 95.1 18,771,120
07/01/2014 94.21 95.19 94.2 94.94 31,827,060
06/30/2014 93.71 94.14 93.67 93.91 19,679,620
06/27/2014 93.21 93.765 93.19 93.75 22,653,580
06/26/2014 93.35 93.36 92.62 93.34 22,563,590
06/25/2014 92.49 93.45 92.48 93.29 31,003,910
06/24/2014 92.79 93.57 92.43 92.7 31,920,380
06/23/2014 92.735 92.82 92.51 92.79 20,804,870
06/20/2014 92.7 92.87 92.53 92.77 25,883,630
06/19/2014 93.1 93.17 92.49 92.91 38,416,140
06/18/2014 92.55 93.1 91.98 92.97 34,490,210
06/17/2014 92.34 92.7 92.18 92.45 19,976,910
06/16/2014 92.16 92.67 91.96 92.4 25,183,030
06/13/2014 92.47 92.55 91.92 92.32 39,445,220
06/12/2014 92.69 92.79 91.73 92.05 35,205,420
06/11/2014 92.59 93.02 92.5 92.89 22,791,230
06/10/2014 92.67 92.96 92.56 92.91 20,573,260
06/09/2014 92.85 92.98 92.495 92.75 23,390,590
06/06/2014 92.66 92.82 92.45 92.82 22,661,470
06/05/2014 91.61 92.46 91.29 92.29 35,558,120
06/04/2014 90.96 91.67 90.81 91.52 20,113,340
06/03/2014 90.91 91.33 90.8 91.18 21,746,880
06/02/2014 91.43 91.44 90.64 91.22 30,409,850
05/30/2014 91.33 91.45 90.83 91.31 29,894,840
05/29/2014 91.05 91.31 90.86 91.3 33,018,580
05/28/2014 90.97 91.1 90.645 90.72 30,464,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?