PowerShares QQQ Trust, Series 1 Historical Stock Prices

QQQ 
$106.33
*  
0.14
0.13%
Get QQQ Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading QQQ now
Exchange: NASDAQ

Community Rating:
View:    QQQ Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 106.59 106.97 106.23 106.33 15,729,764
05/20/2016 105.74 106.9 105.67 106.47 29,521,200
05/19/2016 105.45 105.705 104.54 105.31 27,213,040
05/18/2016 105.29 106.43 105.04 105.86 28,086,110
05/17/2016 106.74 107.04 105.2 105.48 29,901,070
05/16/2016 105.67 107.21 105.56 106.82 18,299,860
05/13/2016 105.85 106.449 105.29 105.5 21,047,420
05/12/2016 106.68 106.735 105.14 105.89 29,132,550
05/11/2016 107.16 107.49 106.33 106.36 20,902,180
05/10/2016 106.26 107.38 106.07 107.33 21,063,580
05/09/2016 105.61 106.37 105.54 105.88 18,904,400
05/06/2016 104.51 105.6 104.4 105.58 29,933,580
05/05/2016 105.43 105.66 104.81 105.02 20,738,550
05/04/2016 105.12 105.4811 104.7902 105.05 27,385,350
05/03/2016 105.96 106.4399 105.45 105.73 38,170,050
05/02/2016 105.97 106.87 105.5525 106.72 24,798,260
04/29/2016 106.22 106.495 104.88 105.72 67,498,020
04/28/2016 107.69 108.3335 106.0705 106.28 29,690,250
04/27/2016 107.34 107.83 106.69 107.58 33,001,850
04/26/2016 109.2 109.39 108.12 108.45 18,921,680
04/25/2016 108.62 108.99 108.45 108.98 14,326,870
04/22/2016 109.21 109.72 108.12 108.98 39,059,760
04/21/2016 110.58 111.05 110.15 110.65 19,853,440
04/20/2016 110.54 111.15 110.17 110.64 18,005,010
04/19/2016 111.44 111.44 109.88 110.55 42,367,400
04/18/2016 110.33 111.265 110.25 111.23 17,079,780
04/15/2016 110.83 111.055 110.36 110.64 21,348,060
04/14/2016 110 111.33 110 110.92 17,182,600
04/13/2016 110.32 111.08 110.21 110.91 25,295,650
04/12/2016 108.66 109.72 108.015 109.51 28,517,570
04/11/2016 109.48 110.02 108.585 108.6 25,723,510
04/08/2016 109.77 110.02 108.615 109 22,884,650
04/07/2016 110.04 110.225 108.61 109.08 28,520,620
04/06/2016 109 110.71 108.99 110.67 25,012,580
04/05/2016 109.08 109.5 108.74 108.88 20,085,890
04/04/2016 110.31 110.435 109.68 109.94 17,108,740
04/01/2016 108.58 110.4 108.39 110.36 25,817,620
03/31/2016 109.3 109.69 109.03 109.2 21,408,680
03/30/2016 109.48 110.04 109.13 109.36 23,781,420
03/29/2016 106.93 108.9 106.73 108.83 29,890,560
03/28/2016 107.56 107.58 106.92 107.11 13,853,180
03/24/2016 106.67 107.29 106.53 107.26 19,003,540
03/23/2016 107.91 107.99 106.99 107.23 20,894,270
03/22/2016 107.18 108.37 107.16 108.12 18,789,620
03/21/2016 107.16 107.89 107.12 107.79 17,263,190
03/18/2016 107.46 107.635 106.8 107.37 37,668,600
03/17/2016 107.26 107.77 106.87 107.52 29,605,340
03/16/2016 106.37 107.86 106.34 107.58 30,546,800
03/15/2016 106.27 106.75 105.95 106.63 26,502,320
03/14/2016 106.08 106.92 106.06 106.67 25,299,990
03/11/2016 105.8 106.49 105.46 106.49 31,443,590
03/10/2016 105.31 105.86 103.31 104.66 44,968,570
03/09/2016 104.57 104.84 103.96 104.82 31,022,490
03/08/2016 104.3 105.2138 103.97 104.15 28,860,660
03/07/2016 105.12 105.74 104.27 105.02 25,822,770
03/04/2016 105.76 106.35 104.97 105.67 31,646,780
03/03/2016 105.71 105.75 104.87 105.63 25,446,700
03/02/2016 105.63 105.85 105.01 105.83 29,178,950
03/01/2016 103.45 105.79 103.16 105.79 37,635,310
02/29/2016 103.31 104.1 102.5 102.5 27,446,750
02/26/2016 104.28 104.3659 103.1835 103.43 30,904,450
02/25/2016 102.76 103.56 101.84 103.56 29,342,130
02/24/2016 100.44 102.68 99.77 102.55 40,635,980
02/23/2016 102.67 102.96 101.51 101.58 29,817,930
02/22/2016 102.54 103.38 102.48 103.28 23,893,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?