QQQQ: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	43.87	44.40	43.86	44.14	91,577,900	44.14
20-Nov-09	43.43	43.55	43.28	43.44	70,912,100	43.44
19-Nov-09	44.05	44.08	43.35	43.66	114,558,000	43.66
18-Nov-09	44.46	44.49	44.05	44.35	100,240,800	44.35
17-Nov-09	44.34	44.60	44.25	44.60	81,884,000	44.60
16-Nov-09	44.20	44.65	44.12	44.46	87,776,100	44.46
13-Nov-09	43.78	44.14	43.63	44.01	87,959,500	44.01
12-Nov-09	43.93	44.16	43.55	43.65	92,426,100	43.65
11-Nov-09	43.95	44.14	43.61	43.90	84,676,200	43.90
10-Nov-09	43.46	43.77	43.40	43.62	72,846,500	43.62
9-Nov-09	42.93	43.52	42.88	43.51	101,620,800	43.51
6-Nov-09	42.12	42.65	42.08	42.60	96,312,300	42.60
5-Nov-09	41.81	42.40	41.78	42.35	135,204,800	42.35
4-Nov-09	41.53	41.87	41.28	41.33	107,970,600	41.33
3-Nov-09	40.91	41.32	40.84	41.26	95,107,000	41.26
2-Nov-09	41.00	41.57	40.64	41.13	142,456,600	41.13
30-Oct-09	42.06	42.15	40.92	40.96	162,796,500	40.96
29-Oct-09	41.63	42.19	41.54	42.09	85,207,600	42.09
28-Oct-09	42.19	42.32	41.30	41.39	143,553,600	41.39
27-Oct-09	42.93	43.11	42.18	42.34	121,438,200	42.34
26-Oct-09	43.20	43.76	42.79	42.99	107,068,600	42.99
23-Oct-09	43.73	43.73	43.02	43.13	117,020,400	43.13
22-Oct-09	43.06	43.49	42.79	43.31	85,871,800	43.31
21-Oct-09	43.21	43.82	43.06	43.14	110,298,200	43.14
20-Oct-09	43.46	43.46	42.94	43.22	89,847,900	43.22
19-Oct-09	42.82	43.27	42.59	43.21	83,324,900	43.21
16-Oct-09	42.90	42.99	42.48	42.78	111,859,300	42.78
15-Oct-09	42.93	43.12	42.87	43.06	85,772,800	43.06
14-Oct-09	43.11	43.21	42.85	43.16	91,004,900	43.16
13-Oct-09	42.53	42.75	42.37	42.58	70,939,300	42.58
12-Oct-09	42.65	42.87	42.28	42.57	53,221,900	42.57
9-Oct-09	42.15	42.55	42.06	42.48	62,828,000	42.48
8-Oct-09	42.31	42.62	42.14	42.24	107,850,400	42.24
7-Oct-09	41.89	42.08	41.77	42.06	93,787,600	42.06
6-Oct-09	41.44	42.14	41.42	41.94	124,628,000	41.94
5-Oct-09	41.07	41.40	40.83	41.21	97,054,200	41.21
2-Oct-09	40.72	41.25	40.72	40.88	145,286,400	40.88
1-Oct-09	42.10	42.13	41.00	41.00	140,119,100	41.00
30-Sep-09	42.39	42.60	41.60	42.25	173,102,700	42.25
29-Sep-09	42.41	42.62	42.03	42.22	106,686,400	42.22
28-Sep-09	41.93	42.66	41.89	42.41	84,478,500	42.41
25-Sep-09	41.78	42.09	41.58	41.70	109,195,700	41.70
24-Sep-09	42.62	42.69	41.77	42.07	111,016,400	42.07
23-Sep-09	42.83	43.17	42.38	42.45	143,924,100	42.45
22-Sep-09	42.81	42.83	42.44	42.65	75,638,400	42.65
21-Sep-09	42.20	42.70	42.16	42.57	71,312,200	42.57
18-Sep-09	42.54	42.62	42.21	42.44	87,444,200	42.44
18-Sep-09	$ 0.041 Dividend
17-Sep-09	42.31	42.66	42.21	42.41	102,169,600	42.37
16-Sep-09	42.00	42.48	41.84	42.42	96,888,500	42.38
15-Sep-09	41.65	41.95	41.57	41.81	91,513,800	41.77
14-Sep-09	41.25	41.71	41.21	41.68	90,435,600	41.64
11-Sep-09	41.51	41.62	41.22	41.52	93,868,400	41.48
10-Sep-09	41.11	41.53	41.00	41.48	99,289,100	41.44
9-Sep-09	40.77	41.29	40.59	41.09	99,280,800	41.05
8-Sep-09	40.68	40.78	40.46	40.74	71,024,400	40.70
4-Sep-09	39.58	40.38	39.52	40.36	74,866,600	40.32
3-Sep-09	39.44	39.57	39.02	39.51	76,783,100	39.47
2-Sep-09	39.07	39.47	39.04	39.25	92,757,200	39.21
1-Sep-09	39.89	40.59	39.16	39.28	162,958,900	39.24
31-Aug-09	40.14	40.20	39.79	40.03	96,415,300	39.99
28-Aug-09	40.90	41.08	40.16	40.44	114,300,900	40.40
27-Aug-09	40.29	40.47	39.67	40.40	121,957,800	40.36
26-Aug-09	40.28	40.60	40.08	40.30	96,407,500	40.26
25-Aug-09	40.34	40.76	40.25	40.37	92,900,400	40.33
24-Aug-09	40.36	40.57	40.10	40.25	109,904,900	40.21
21-Aug-09	39.99	40.36	39.74	40.29	114,660,200	40.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions