U.S. Markets open in 43 mins.

PowerShares QQQ ETF (QQQ)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
139.79+0.65 (+0.47%)
At close: 4:00PM EDT

140.33 0.55 (0.39%)
Pre-Market: 8:46AM EDT

People also watch
MCDSPYT^TYXGE
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017139.56139.85139.17139.78139.7815,891,900
May 23, 2017139.41139.42138.78139.14139.1419,687,500
May 22, 2017138.15139.07138.10139.00139.0019,509,700
May 19, 2017137.71138.42137.66137.84137.8436,730,100
May 18, 2017136.02137.72135.87137.26137.2641,319,900
May 17, 2017138.51138.77136.05136.07136.0755,642,200
May 16, 2017139.40139.64138.99139.62139.6221,786,000
May 15, 2017138.66139.12138.53139.04139.0420,481,300
May 12, 2017138.35138.63138.23138.60138.6019,738,600
May 11, 2017138.02138.33137.38138.29138.2927,232,100
May 10, 2017138.40138.45137.91138.40138.4020,499,400
May 09, 2017138.05138.63137.93138.32138.3228,426,100
May 08, 2017137.61137.84137.33137.84137.8413,279,900
May 05, 2017137.39137.54136.88137.54137.5419,330,700
May 04, 2017136.97137.43136.56137.04137.0414,630,100
May 03, 2017137.12137.17136.62136.99136.9923,827,600
May 02, 2017137.37137.49137.02137.43137.4318,345,100
May 01, 2017136.44137.38136.38137.20137.2024,815,500
Apr 28, 2017136.29136.34135.77135.99135.9922,771,900
Apr 27, 2017135.27135.75135.19135.75135.7516,136,500
Apr 26, 2017135.18135.51134.86134.94134.9425,398,500
Apr 25, 2017134.60135.37134.48135.13135.1319,384,400
Apr 24, 2017134.03134.29133.80134.16134.1622,469,900
Apr 21, 2017132.71132.76132.22132.56132.5622,454,900
Apr 20, 2017132.02132.88131.82132.59132.5921,977,900
Apr 19, 2017131.85132.29131.31131.49131.4917,764,800
Apr 18, 2017131.04131.66130.95131.28131.2812,841,100
Apr 17, 2017130.77131.50130.72131.48131.4813,325,500
Apr 13, 2017130.74131.51130.38130.40130.4023,683,000
Apr 12, 2017131.43131.54130.78130.92130.9215,955,200
Apr 11, 2017131.90132.10130.50131.45131.4533,778,400
Apr 10, 2017132.10132.57131.66132.02132.0215,619,300
Apr 07, 2017132.00132.37131.50131.97131.9716,743,100
Apr 06, 2017132.10132.39131.70132.04132.0418,832,200
Apr 05, 2017132.70133.48131.72131.97131.9732,011,200
Apr 04, 2017131.92132.53131.87132.51132.5113,400,000
Apr 03, 2017132.49132.81131.56132.30132.3023,700,300
Mar 31, 2017132.28132.74132.13132.38132.3819,841,400
Mar 30, 2017132.20132.61132.08132.47132.4716,092,400
Mar 29, 2017131.73132.30131.59132.25132.2513,710,000
Mar 28, 2017130.84132.03130.55131.64131.6423,721,900
Mar 27, 2017129.70131.07129.40130.84130.8418,472,400
Mar 24, 2017130.78131.29130.13130.63130.6322,967,600
Mar 23, 2017130.52130.88130.14130.36130.3620,311,700
Mar 22, 2017129.85130.82129.68130.69130.6929,177,900
Mar 21, 2017132.31132.43129.73129.81129.8135,841,900
Mar 20, 2017131.65132.11131.46131.81131.8110,105,200
Mar 17, 2017131.90132.04131.62131.69131.6921,234,500
Mar 17, 20170.274 Dividend
Mar 16, 2017132.35132.35131.71132.01132.0118,457,300
Mar 15, 2017131.56132.41131.14132.10132.1022,709,100
Mar 14, 2017131.31131.36130.76131.29131.2914,019,700
Mar 13, 2017131.34131.64131.27131.61131.6110,731,600
Mar 10, 2017131.44131.60130.82131.39131.3921,922,600
Mar 09, 2017130.71131.02130.14130.84130.8420,855,300
Mar 08, 2017130.59131.15130.46130.74130.7415,776,000
Mar 07, 2017130.47131.08130.28130.51130.5115,500,900
Mar 06, 2017130.59130.95130.21130.73130.7312,026,200
Mar 03, 2017130.69131.06130.34131.02131.0213,722,700
Mar 02, 2017131.41131.43130.62130.78130.7819,951,400
Mar 01, 2017130.81131.68130.60131.44131.4425,813,800
Feb 28, 2017130.39130.45129.66130.02130.0216,598,600
Feb 27, 2017130.02130.43129.80130.42130.4212,008,700
Feb 24, 2017129.42130.26129.38130.26130.2618,624,500
Feb 23, 2017130.70130.70129.49130.01130.0117,489,000
Feb 22, 2017130.33130.59130.11130.50130.5012,110,900
Feb 21, 2017130.06130.53129.99130.45130.4518,479,600
Feb 17, 2017129.06129.82129.04129.81129.8115,563,700
Feb 16, 2017129.37129.63128.92129.25129.2515,098,300
Feb 15, 2017128.44129.35128.37129.29129.2917,891,400
Feb 14, 2017128.15128.54127.74128.53128.5316,333,500
Feb 13, 2017127.77128.26127.72128.10128.1019,120,200
Feb 10, 2017127.24127.56127.02127.38127.3813,915,700
Feb 09, 2017126.63127.24126.56126.96126.9617,542,700
Feb 08, 2017126.12126.68125.88126.50126.5012,569,100
Feb 07, 2017126.09126.55125.97126.29126.2917,541,100
Feb 06, 2017125.47125.85125.35125.83125.8311,630,100
Feb 03, 2017125.45125.81125.33125.68125.6816,957,200
Feb 02, 2017125.21125.70124.86125.32125.3215,101,400
Feb 01, 2017125.45125.68124.86125.43125.4322,861,900
Jan 31, 2017124.38124.60123.85124.57124.5719,091,100
Jan 30, 2017125.38125.38124.13124.82124.8225,006,700
Jan 27, 2017125.83125.92125.39125.80125.8015,053,000
Jan 26, 2017125.60125.82125.34125.56125.5616,052,200
Jan 25, 2017124.96125.46124.85125.43125.4315,036,200
Jan 24, 2017123.59124.37123.38124.18124.1817,640,900
Jan 23, 2017123.17123.53122.57123.35123.3517,434,200
Jan 20, 2017123.52123.83122.92123.25123.2522,091,000
Jan 19, 2017123.22123.65122.72122.98122.9812,710,700
Jan 18, 2017122.97123.16122.66123.04123.0412,499,700
Jan 17, 2017122.84123.03122.43122.79122.7914,538,500
Jan 13, 2017122.80123.37122.80123.16123.1616,930,800
Jan 12, 2017122.49122.82121.60122.74122.7419,622,500
Jan 11, 2017122.65122.93122.02122.93122.9320,686,000
Jan 10, 2017122.38122.97122.10122.60122.6016,176,600
Jan 09, 2017122.03122.55121.95122.33122.3318,748,000
Jan 06, 2017121.00122.25120.69121.93121.9324,074,300
Jan 05, 2017120.10120.95120.10120.87120.8720,644,300
Jan 04, 2017119.67120.41119.66120.19120.1919,749,100
Jan 03, 2017119.27119.99118.89119.54119.5422,307,600
*Close price adjusted for dividends and splits.
Loading more data...