QQQ

PowerShares QQQ Trust, Series 1 Historical Stock Prices

$86.76
*  
0.77
 negative 
0.88%
Get QQQ Alerts
*Delayed - data as of Apr. 23, 2014 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  87.53  87.56  86.71  86.76 34,375,329
04/23/2014 87.55 87.56 86.71 86.76 34,014,660
04/22/2014 87.1 87.745 86.9898 87.53 38,562,210
04/21/2014 86.41 86.84 86 86.84 25,887,410
04/17/2014 85.89 86.63 85.63 86.2 53,670,490
04/16/2014 85.83 86.18 85.091 86.18 46,829,830
04/15/2014 85.06 85.54 83.28 85.0501 84,554,880
04/14/2014 84.85 85.22 83.99 84.77 46,449,300
04/11/2014 84.34 85.44 83.91 84.11 93,627,360
04/10/2014 87.87 87.88 84.86 85.1 73,612,870
04/09/2014 86.67 87.87 86.43 87.82 45,564,170
04/08/2014 85.65 86.46 85.35 86.34 51,458,360
04/07/2014 85.84 86.63 84.951 85.55 83,947,850
04/04/2014 89.29 89.41 86.14 86.37 131,159,300
04/03/2014 89.55 89.679 88.22 88.73 30,285,910
04/02/2014 89.59 89.68 89.035 89.44 30,209,750
04/01/2014 88.1 89.27 87.7106 89.21 38,620,540
03/31/2014 87.73 88.26 87.62 87.67 33,874,370
03/28/2014 87.15 88.01 86.81 87.05 39,857,000
03/27/2014 87.27 87.64 86.4 86.879 64,707,960
03/26/2014 88.96 89.15 87.36 87.37 40,833,980
03/25/2014 88.69 89.25 87.7701 88.51 41,670,640
03/24/2014 89.32 89.39 87.41 88.22 75,557,100
03/21/2014 90.61 90.65 88.825 89 62,202,590
03/20/2014 89.78 90.56 89.58 90.29 31,616,880
03/19/2014 90.56 90.66 89.45 90.04 40,171,670
03/18/2014 89.55 90.64 89.53 90.53 31,225,130
03/17/2014 89.24 89.91 89.19 89.45 27,573,440
03/14/2014 88.99 89.38 88.63 88.67 38,732,200
03/13/2014 90.9 90.93 88.87 89.28 48,490,440
03/12/2014 89.82 90.61 89.48 90.56 27,971,540
03/11/2014 90.83 91.055 89.95 90.22 27,481,120
03/10/2014 90.48 90.655 90.03 90.61 18,130,620
03/07/2014 91.27 91.36 90.071 90.53 31,167,810
03/06/2014 91.25 91.335 90.65 90.98 24,063,200
03/05/2014 90.97 91.22 90.77 91.06 27,202,690
03/04/2014 90.63 90.98 90.56 90.81 33,188,850
03/03/2014 89.48 89.91 88.87 89.67 38,634,350
02/28/2014 90.41 90.96 89.54 90.34 48,597,710
02/27/2014 89.87 90.53 89.73 90.44 28,742,070
02/26/2014 90.57 90.84 89.87 90.23 42,952,420
02/25/2014 90.52 90.72 90.02 90.31 26,754,050
02/24/2014 90.1 90.82 90.04 90.41 31,500,370
02/21/2014 90.33 90.465 89.82 89.93 31,188,830
02/20/2014 89.7 90.22 89.31 90.05 41,814,300
02/19/2014 90.07 90.285 89.45 89.63 41,736,720
02/18/2014 89.93 90.4172 89.74 90.25 29,544,010
02/14/2014 89.56 90.01 89.33 89.81 34,070,580
02/13/2014 88.31 89.7 88.3 89.63 40,442,400
02/12/2014 88.97 89.1695 88.7 88.97 32,505,950
02/11/2014 87.94 88.97 87.89 88.8 38,629,690
02/10/2014 87.23 87.84 87.21 87.8 30,203,660
02/07/2014 86.27 87.359 86 87.3 38,446,920
02/06/2014 84.94 85.88 84.92 85.77 32,308,370
02/05/2014 84.64 84.9901 83.74 84.69 41,718,520
02/04/2014 84.7 85.25 84.46 84.91 37,657,720
02/03/2014 86.14 86.5 84.07 84.29 65,595,330
01/31/2014 85.54 86.68 85.45 86.27 45,187,000
01/30/2014 85.99 86.8 85.88 86.5 65,823,630
01/29/2014 85.1 85.74 84.76 84.93 51,918,520
01/28/2014 85.42 85.94 85.31 85.85 44,377,270
01/27/2014 86.77 86.89 85.25 85.9 63,506,310
01/24/2014 88.06 88.18 86.71 86.74 64,315,030
01/23/2014 88.5 88.52 87.86 88.48 35,010,760
01/22/2014 88.75 89 88.52 88.78 29,376,910
01/21/2014 88.43 88.59 87.81 88.55 26,408,590
01/17/2014 88.12 88.3701 87.67 87.88 36,895,800
01/16/2014 88.28 88.51 88.16 88.38 31,624,630
01/15/2014 88 88.54 87.94 88.37 39,831,850
01/14/2014 86.3 87.72 86.3 87.65 37,178,330
01/13/2014 87.18 87.48 85.675 86.01 48,840,970
01/10/2014 87.24 87.4 86.58 87.3 38,008,870
01/09/2014 87.62 87.64 86.72 87.02 23,673,620
01/08/2014 87.11 87.55 86.945 87.31 27,191,670
01/07/2014 86.7 87.25 86.56 87.12 25,859,110
01/06/2014 86.65 86.76 86 86.32 32,073,040
01/03/2014 87.27 87.35 86.62 86.64 35,723,320
01/02/2014 87.55 87.58 87.02 87.27 29,177,460
12/31/2013 87.54 87.96 87.52 87.96 24,883,050
12/30/2013 87.4 87.51 87.14 87.39 18,983,540
12/27/2013 87.83 87.9 87.412 87.52 15,827,330
12/26/2013 87.6 87.81 87.44 87.74 15,226,690
12/24/2013 87.43 87.51 87.27 87.45 13,852,480
12/23/2013 87.19 87.41 86.95 87.41 28,169,180
12/20/2013 85.75 86.68 85.73 86.5 40,411,170
12/19/2013 85.99 86.01 85.52 85.9 44,963,580
12/18/2013 85.22 86.22 84.05 86.14 68,239,660
12/17/2013 85.32 85.53 84.99 85.15 24,411,840
12/16/2013 85.27 85.81 85.21 85.32 24,902,460
12/13/2013 85.36 85.4 84.709 84.85 34,065,990
12/12/2013 85.24 85.4201 84.9 84.96 33,629,920
12/11/2013 86.27 86.401 85.06 85.18 36,502,770
12/10/2013 86.19 86.45 86.12 86.29 25,626,060
12/09/2013 86.35 86.53 86.2 86.35 22,589,890
12/06/2013 86.105 86.18 85.59 86 36,831,220
12/05/2013 85.57 85.66 85.17 85.38 39,643,750
12/04/2013 85.06 85.77 84.78 85.49 37,174,870
12/03/2013 85.42 85.64 85.08 85.41 37,147,010
12/02/2013 85.83 85.96 85.35 85.48 26,335,250
11/29/2013 85.54 85.84 85.4737 85.73 16,708,900
11/27/2013 84.79 85.24 84.73 85.22 21,616,020
11/26/2013 84.22 84.84 84.025 84.63 26,621,020
11/25/2013 84.29 84.38 83.98 84.19 21,691,930
11/22/2013 83.69 84.02 83.62 83.99 25,335,880
11/21/2013 83.03 83.61 82.98 83.54 28,110,290
11/20/2013 83.14 83.4301 82.455 82.7 32,138,160
11/19/2013 83.09 83.49 82.76 82.9 25,521,110
11/18/2013 83.94 84.105 82.98 83.14 31,635,930
11/15/2013 83.83 83.96 83.61 83.96 20,510,940
11/14/2013 83.29 83.86 83.14 83.8 31,054,430
11/13/2013 82.01 83.55 82 83.54 31,196,300
11/12/2013 82.16 82.66 82.1199 82.54 20,096,040
11/11/2013 82.39 82.64 82.14 82.41 24,804,690
11/08/2013 81.73 82.56 81.51 82.54 31,466,900
11/07/2013 82.99 83.13 81.37 81.44 52,043,260
11/06/2013 83.35 83.4 82.73 83 25,486,090
11/05/2013 82.59 83.22 82.37 83.02 27,961,580
11/04/2013 83.05 83.07 82.64 82.93 16,833,980
11/01/2013 83.04 83.169 82.4 82.81 30,867,770
10/31/2013 82.77 83.3 82.48 82.79 31,269,200
10/30/2013 83.36 83.485 82.58 82.98 33,398,230
10/29/2013 83.16 83.26 82.7 83.06 36,792,460
10/28/2013 82.9 83.05 82.55 82.92 28,482,060
10/25/2013 83.1 83.28 82.5 82.9 35,822,520
10/24/2013 81.99 82.48 81.88 82.31 23,050,330
10/23/2013 82.04 82.2 81.55 81.95 37,999,480
10/22/2013 82.62 82.9 81.93 82.45 43,910,390
10/21/2013 82.31 82.54 82.07 82.33 31,157,330
10/18/2013 81.56 82.18 81.35 82.15 39,575,730
10/17/2013 80 80.87 79.95 80.84 31,860,620
10/16/2013 79.83 80.42 79.79 80.38 46,649,650
10/15/2013 79.73 80.11 79.38 79.48 38,446,120
10/14/2013 78.74 79.79 78.68 79.79 31,438,550
10/11/2013 78.41 79.29 78.4 79.23 25,194,600
10/10/2013 77.8 78.79 77.79 78.61 47,811,910
10/09/2013 77.4 77.44 76.35 76.98 64,487,050
10/08/2013 78.76 78.81 77.19 77.22 43,470,160
10/07/2013 78.72 79.35 78.67 78.74 20,226,800
10/04/2013 78.72 79.51 78.65 79.4 22,670,480
10/03/2013 79.55 79.72 78.3 78.72 42,608,070
10/02/2013 79.13 79.76 79.06 79.65 25,466,790
10/01/2013 78.87 79.72 78.8456 79.68 32,985,480
09/30/2013 78.27 79.09 78 78.88 27,997,410
09/27/2013 78.74 79.21 78.59 79.07 24,894,920
09/26/2013 78.87 79.36 78.85 79.17 22,403,990
09/25/2013 78.88 79 78.4 78.56 22,723,480
09/24/2013 79 79.25 78.57 78.83 21,871,270
09/23/2013 79.34 79.41 78.455 78.83 30,305,040
09/20/2013 79.47 79.54 78.95 78.985 26,157,220
09/19/2013 79.54 79.685 79.36 79.5 26,280,910
09/18/2013 78.49 79.47 78.33 79.31 31,644,480
09/17/2013 77.99 78.47 77.98 78.37 27,174,260
09/16/2013 78.69 78.72 77.67 77.85 25,874,790
09/13/2013 78.11 78.145 77.64 78.06 16,761,140
09/12/2013 78.06 78.25 77.85 78.01 18,307,730
09/11/2013 77.69 78.11 77.59 78.06 28,130,070
09/10/2013 78.27 78.32 77.92 78.21 27,445,460
09/09/2013 77.23 77.96 77.23 77.83 25,141,060
09/06/2013 77.09 77.34 76.05 76.93 27,713,280
09/05/2013 76.75 77.055 76.73 76.84 17,809,690
09/04/2013 76.14 76.84 75.93 76.71 27,117,200
09/03/2013 76.1 76.44 75.54 75.9 27,193,310
08/30/2013 76.04 76.04 75.2 75.47 26,214,550
08/29/2013 75.4 76.34 75.3 75.96 27,080,790
08/28/2013 75.08 75.75 75.05 75.43 20,471,990
08/27/2013 75.82 76.18 74.96 75.14 40,051,470
08/26/2013 76.72 77.28 76.55 76.71 27,497,830
08/23/2013 76.73 76.77 76.4 76.67 20,694,890
08/22/2013 75.73 76.21 75.71 76.16 17,241,430
08/21/2013 75.46 76.09 75.14 75.42 30,656,030
08/20/2013 75.49 76.03 75.43 75.68 18,838,450
08/19/2013 75.5 76.13 75.33 75.35 29,539,270
08/16/2013 75.54 75.87 75.35 75.485 23,814,120
08/15/2013 75.98 75.99 75.29 75.51 39,367,930
08/14/2013 77.07 77.18 76.7 76.81 29,320,180
08/13/2013 76.77 77.27 76.22 77.1 23,899,800
08/12/2013 76.2 76.8099 76.19 76.67 20,498,560
08/09/2013 76.7 76.94 76.27 76.49 18,557,540
08/08/2013 76.84 76.98 76.3 76.8 19,930,290
08/07/2013 76.36 76.568 75.87 76.42 20,224,460
08/06/2013 76.92 76.99 76.25 76.56 23,674,850
08/05/2013 76.89 77.08 76.78 77.02 15,419,990
08/02/2013 76.56 76.99 76.3801 76.97 18,089,430
08/01/2013 76.3 76.65 76.21 76.54 16,856,570
07/31/2013 75.77 76.2099 75.63 75.77 24,990,800
07/30/2013 75.5 75.95 75.35 75.63 24,074,880
07/29/2013 75.22 75.54 75.0299 75.23 20,958,410
07/26/2013 74.67 75.38 74.55 75.37 20,856,320
07/25/2013 74.89 75.06 74.46 74.97 23,158,560
07/24/2013 74.99 75.02 74.33 74.5 24,369,510
07/23/2013 74.95 74.96 74.2 74.26 24,696,490
07/22/2013 74.87 74.98 74.58 74.81 21,093,810
07/19/2013 74.72 74.74 74.37 74.59 37,727,630
07/18/2013 75.54 75.74 75.25 75.37 36,018,900
07/17/2013 75.6 75.74 75.35 75.56 24,599,460
07/16/2013 75.54 75.59 75.18 75.37 31,733,130
07/15/2013 75.36 75.52 75.17 75.47 19,776,490
07/12/2013 75.02 75.35 74.82 75.3 31,411,950
07/11/2013 74.29 75.03 74.25 74.97 47,226,900
07/10/2013 73 73.62 72.98 73.51 25,538,000
07/09/2013 72.98 73.25 72.65 73.09 26,105,060
07/08/2013 72.94 72.99 72.38 72.65 20,517,100
07/05/2013 72.45 72.61 71.86 72.58 28,789,230
07/03/2013 71.48 72.37 71.42 72.031 18,847,420
07/02/2013 71.68 72.1796 71.35 71.74 23,064,600
07/01/2013 71.76 72.3 71.64 71.71 24,936,470
06/28/2013 70.92 71.69 70.79 71.27 28,289,750
06/27/2013 71.22 71.62 71.13 71.17 23,543,550
06/26/2013 70.82 71 70.59 70.87 23,736,880
06/25/2013 70.41 70.52 69.81 70.24 28,876,540
06/24/2013 69.84 70.27 69.15 69.73 41,418,490
06/21/2013 70.78 70.97 69.84 70.43 51,542,890
06/20/2013 71.92 72.16 70.79 71.025 60,867,790
06/19/2013 73.57 73.68 72.68 72.76 43,112,260
06/18/2013 73.07 73.72 73.06 73.58 24,835,810
06/17/2013 72.88 73.4 72.6 72.98 32,439,690
06/14/2013 72.76 72.84 72.171 72.28 27,680,920
06/13/2013 71.76 72.92 71.55 72.76 28,212,730
06/12/2013 73.12 73.14 71.74 71.85 42,057,490
06/11/2013 72.67 73.34 72.44 72.69 40,276,930
06/10/2013 73.55 73.76 73.26 73.42 25,386,270
06/07/2013 72.73 73.47 72.52 73.39 31,968,150
06/06/2013 72.15 72.41 71.47 72.4 62,507,610
06/05/2013 72.77 73.04 71.99 72.05 48,623,980
06/04/2013 73.52 73.82 72.7 73 35,236,770
06/03/2013 73.31 73.4 72.43 73.38 47,562,940
05/31/2013 73.65 74.21 73.17 73.25 38,340,060
05/30/2013 73.57 74.275 73.55 73.93 31,881,920
05/29/2013 73.59 73.8 73.12 73.54 32,083,370
05/28/2013 74.25 74.54 73.66 73.89 27,039,660
05/24/2013 72.96 73.43 72.76 73.41 26,415,110
05/23/2013 72.95 73.7 72.83 73.45 48,215,090
05/22/2013 74.36 74.95 73.24 73.619 59,800,500
05/21/2013 74.18 74.54 73.89 74.27 25,881,080
05/20/2013 74.09 74.425 73.89 74.19 25,126,980
05/17/2013 73.95 74.33 73.7301 74.3 31,112,810
05/16/2013 73.77 74.095 73.55 73.59 27,197,690
05/15/2013 73.38 73.74 73.2 73.67 27,073,740
05/14/2013 73.13 73.74 73.13 73.52 36,007,230
05/13/2013 72.93 73.32 72.86 73.14 29,708,540
05/10/2013 72.73 73.08 72.63 73.05 20,631,830
05/09/2013 72.55 73.099 72.47 72.6065 29,326,150
05/08/2013 72.31 72.77 72.2 72.71 24,230,280
05/07/2013 72.5 72.57 72.09 72.36 25,770,830
05/06/2013 72.25 72.51 72.19 72.4 19,200,030
05/03/2013 71.94 72.34 71.91 72.12 33,253,140
05/02/2013 70.51 71.43 70.45 71.28 31,716,450
05/01/2013 70.71 70.85 70.25 70.39 28,530,890
04/30/2013 70.29 70.73 70.04 70.72 30,133,000
04/29/2013 69.78 70.48 69.76 70.21 31,618,370
04/26/2013 69.62 69.77 69.27 69.57 24,074,310
04/25/2013 69.63 70.05 69.59 69.79 26,371,060
04/24/2013 69.26 69.67 69.12 69.42 44,376,150
04/23/2013 69.2 69.7 68.82 69.45 52,691,840
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 your brokers before you trade


Want to trade FX?