QQQ - PowerShares QQQ ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017155.81156.15155.36155.69155.6919,206,420
Dec 11, 2017154.77155.95154.76155.90155.9020,519,100
Dec 08, 2017155.15155.53154.46154.70154.7028,081,700
Dec 07, 2017153.49154.46153.33154.02154.0232,666,200
Dec 06, 2017152.24153.74152.06153.50153.5028,647,800
Dec 05, 2017152.68154.55152.10152.81152.8140,604,200
Dec 04, 2017155.46155.63152.56152.71152.7151,319,100
Dec 01, 2017154.20155.24152.26154.49154.4959,015,800
Nov 30, 2017154.51155.45154.15155.15155.1556,595,500
Nov 29, 2017156.41156.45153.12153.86153.8671,986,300
Nov 28, 2017156.54156.69155.70156.59156.5925,227,300
Nov 27, 2017156.21156.56155.83156.19156.1922,653,400
Nov 24, 2017155.85156.31155.76156.26156.268,280,600
Nov 22, 2017155.64155.84155.34155.69155.6917,299,000
Nov 21, 2017154.56155.57154.49155.50155.5020,147,800
Nov 20, 2017154.06154.20153.61153.83153.8321,143,900
Nov 17, 2017154.58154.69153.80153.95153.9528,725,800
Nov 16, 2017153.36154.89153.33154.54154.5434,790,600
Nov 15, 2017152.65153.00151.78152.59152.5924,808,000
Nov 14, 2017153.33153.50152.57153.31153.3125,173,800
Nov 13, 2017153.10154.07153.10153.87153.8712,522,400
Nov 10, 2017153.33153.80153.06153.68153.6820,150,800
Nov 09, 2017153.23153.77152.11153.69153.6940,594,500
Nov 08, 2017153.80154.54153.62154.50154.5017,373,500
Nov 07, 2017153.67154.08153.34153.88153.8821,333,100
Nov 06, 2017153.15153.85153.10153.79153.7928,693,900
Nov 03, 2017152.36153.29151.84153.27153.2726,199,200
Nov 02, 2017151.93151.99150.77151.81151.8131,017,400
Nov 01, 2017152.76152.83151.50152.10152.1029,481,600
Oct 31, 2017152.07152.37151.63152.15152.1526,319,300
Oct 30, 2017151.13152.19150.99151.58151.5831,733,400
Oct 27, 2017149.43151.52149.20151.24151.2460,165,100
Oct 26, 2017147.34147.71146.92146.96146.9628,230,200
Oct 25, 2017147.70148.18146.33147.43147.4336,179,100
Oct 24, 2017148.03148.30147.44147.99147.9920,289,500
Oct 23, 2017149.02149.03147.53147.74147.7429,297,100
Oct 20, 2017148.91149.04148.53148.71148.7130,173,300
Oct 19, 2017147.99148.33147.27148.31148.3127,680,300
Oct 18, 2017149.19149.21148.64148.86148.8617,218,200
Oct 17, 2017148.80149.06148.57149.04149.0413,138,200
Oct 16, 2017148.71148.89148.39148.85148.8521,809,400
Oct 13, 2017148.37148.51147.78148.34148.3418,409,900
Oct 12, 2017147.82148.35147.62147.77147.7714,513,500
Oct 11, 2017147.53148.07147.34148.04148.0412,439,100
Oct 10, 2017147.99148.14146.95147.60147.6019,223,100
Oct 09, 2017147.85148.01147.30147.49147.4913,704,800
Oct 06, 2017146.96147.66146.96147.66147.6623,561,100
Oct 05, 2017146.56147.54146.41147.46147.4631,562,400
Oct 04, 2017145.61146.34145.47146.03146.0326,381,100
Oct 03, 2017145.77146.06145.45145.89145.8919,715,200
Oct 02, 2017145.67146.17144.93145.58145.5827,351,300
Sep 29, 2017144.70145.56144.32145.45145.4543,102,400
Sep 28, 2017144.11144.56143.78144.41144.4124,149,400
Sep 27, 2017143.93145.00143.57144.46144.4633,249,400
Sep 26, 2017143.53143.80142.67143.17143.1729,628,800
Sep 25, 2017143.75143.83142.10142.80142.8054,947,700
Sep 22, 2017144.00144.53143.85144.32144.3221,702,400
Sep 21, 2017145.25145.26143.95144.46144.4628,841,800
Sep 20, 2017145.75145.91144.23145.35145.3534,236,200
Sep 19, 2017145.81146.01145.31145.80145.8020,871,200
Sep 18, 2017145.91146.37145.11145.55145.5524,858,200
Sep 18, 20170.319 Dividend
Sep 15, 2017145.53146.59145.29146.06145.7446,422,400
Sep 14, 2017145.85146.29145.47145.56145.2435,296,400
Sep 13, 2017145.97146.44145.73146.42146.1028,450,900
Sep 12, 2017146.28146.41145.53146.22145.9030,256,700
Sep 11, 2017145.34146.12145.30145.87145.5526,747,800
Sep 08, 2017145.28145.35144.06144.21143.9027,890,100
Sep 07, 2017145.40145.84144.94145.47145.1522,721,100
Sep 06, 2017145.06145.46144.08145.13144.8130,722,700
Sep 05, 2017145.57145.88143.60144.69144.3744,794,300
Sep 01, 2017146.39146.59145.61146.00145.6822,293,600
Aug 31, 2017145.06146.21144.98146.20145.8838,480,700
Aug 30, 2017143.09144.89143.00144.65144.3333,642,700
Aug 29, 2017141.19143.21141.06142.97142.6624,498,300
Aug 28, 2017142.40142.74141.95142.41142.1015,362,100
Aug 25, 2017142.82143.18141.78141.97141.6626,380,400
Aug 24, 2017143.01143.17141.47142.27141.9638,160,800
Aug 23, 2017142.48143.01142.38142.69142.3825,702,300
Aug 22, 2017141.81143.35141.76143.20142.8936,294,200
Aug 21, 2017141.22141.53140.18141.05140.7437,111,500
Aug 18, 2017141.41142.20140.65141.23140.9260,751,900
Aug 17, 2017143.72143.94141.33141.33141.0270,191,000
Aug 16, 2017144.39144.96143.80144.28143.9631,913,000
Aug 15, 2017144.29144.30143.64144.03143.7225,509,200
Aug 14, 2017143.23144.15143.19143.93143.6234,022,700
Aug 11, 2017141.22142.41140.90142.10141.7945,862,500
Aug 10, 2017143.30143.40140.89141.03140.7263,331,700
Aug 09, 2017143.12144.19142.79144.12143.8136,169,500
Aug 08, 2017144.28145.47143.90144.31143.9930,810,400
Aug 07, 2017143.91144.56143.71144.56144.2417,933,900
Aug 04, 2017143.71143.97143.06143.65143.3429,472,900
Aug 03, 2017144.09144.17143.13143.39143.0827,112,800
Aug 02, 2017144.49144.52142.61143.95143.6441,209,000
Aug 01, 2017143.72143.76143.12143.56143.2520,149,400
Jul 31, 2017144.25144.43142.92143.23142.9233,848,600
Jul 28, 2017143.10144.08142.87143.84143.5338,013,200
Jul 27, 2017145.82145.96142.30143.96143.6580,665,900
Jul 26, 2017144.76144.95144.53144.87144.5518,610,600
Jul 25, 2017144.29144.74144.01144.40144.0828,120,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...