QQQ - PowerShares QQQ ETF
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2018 | 165.60 | 165.99 | 164.34 | 164.91 | 164.91 | 34,121,600 |
| Apr 18, 2018 | 166.10 | 167.00 | 165.31 | 166.44 | 166.44 | 29,573,900 |
| Apr 17, 2018 | 164.24 | 166.46 | 163.91 | 166.10 | 166.10 | 35,536,100 |
| Apr 16, 2018 | 162.50 | 163.19 | 161.48 | 162.60 | 162.60 | 28,180,800 |
| Apr 13, 2018 | 163.02 | 163.26 | 160.67 | 161.37 | 161.37 | 44,604,900 |
| Apr 12, 2018 | 161.25 | 162.77 | 161.16 | 162.21 | 162.21 | 30,467,900 |
| Apr 11, 2018 | 160.20 | 162.00 | 160.10 | 160.28 | 160.28 | 41,622,100 |
| Apr 10, 2018 | 160.21 | 161.73 | 159.07 | 161.21 | 161.21 | 48,296,800 |
| Apr 09, 2018 | 157.98 | 160.88 | 157.46 | 157.73 | 157.73 | 41,810,400 |
| Apr 06, 2018 | 158.88 | 160.46 | 155.88 | 156.63 | 156.63 | 59,870,900 |
| Apr 05, 2018 | 161.33 | 161.58 | 159.48 | 160.65 | 160.65 | 43,054,900 |
| Apr 04, 2018 | 154.22 | 160.23 | 154.04 | 159.74 | 159.74 | 65,768,700 |
| Apr 03, 2018 | 156.87 | 157.92 | 154.44 | 157.26 | 157.26 | 64,090,000 |
| Apr 02, 2018 | 158.99 | 159.74 | 153.88 | 155.51 | 155.51 | 85,549,400 |
| Mar 29, 2018 | 158.10 | 161.71 | 156.63 | 160.13 | 160.13 | 68,692,600 |
| Mar 28, 2018 | 158.17 | 159.78 | 156.04 | 157.25 | 157.25 | 89,369,700 |
| Mar 27, 2018 | 165.60 | 165.62 | 157.68 | 159.08 | 159.08 | 78,889,100 |
| Mar 26, 2018 | 161.72 | 164.60 | 159.16 | 164.40 | 164.40 | 57,481,500 |
| Mar 23, 2018 | 162.61 | 163.30 | 158.43 | 158.51 | 158.51 | 80,110,400 |
| Mar 22, 2018 | 164.61 | 165.77 | 162.59 | 162.80 | 162.80 | 66,607,300 |
| Mar 21, 2018 | 167.21 | 168.76 | 166.19 | 166.92 | 166.92 | 43,863,500 |
| Mar 20, 2018 | 167.17 | 168.04 | 166.61 | 167.65 | 167.65 | 34,075,700 |
| Mar 19, 2018 | 169.10 | 169.22 | 165.64 | 167.10 | 167.10 | 71,395,100 |
| Mar 19, 2018 | 0.277 Dividend | |||||
| Mar 16, 2018 | 171.82 | 172.20 | 170.94 | 171.02 | 170.74 | 31,176,700 |
| Mar 15, 2018 | 171.80 | 172.53 | 170.90 | 171.53 | 171.25 | 28,810,400 |
| Mar 14, 2018 | 172.61 | 172.74 | 170.93 | 171.68 | 171.40 | 40,536,400 |
| Mar 13, 2018 | 174.48 | 175.21 | 171.27 | 171.71 | 171.43 | 55,638,900 |
| Mar 12, 2018 | 173.67 | 174.48 | 173.28 | 174.08 | 173.80 | 37,635,000 |
| Mar 09, 2018 | 171.07 | 173.16 | 170.82 | 173.16 | 172.88 | 38,310,500 |
| Mar 08, 2018 | 169.63 | 169.98 | 168.95 | 169.86 | 169.58 | 25,828,400 |
| Mar 07, 2018 | 167.25 | 169.07 | 166.96 | 168.93 | 168.66 | 34,609,400 |
| Mar 06, 2018 | 168.65 | 169.11 | 167.48 | 168.54 | 168.27 | 29,480,900 |
| Mar 05, 2018 | 165.21 | 168.26 | 164.59 | 167.83 | 167.56 | 38,540,200 |
| Mar 02, 2018 | 162.50 | 166.28 | 161.96 | 165.99 | 165.72 | 57,445,100 |
| Mar 01, 2018 | 167.30 | 168.07 | 163.00 | 164.48 | 164.21 | 76,809,900 |
| Feb 28, 2018 | 169.25 | 169.80 | 167.10 | 167.21 | 166.94 | 42,936,300 |
| Feb 27, 2018 | 170.45 | 170.73 | 168.21 | 168.29 | 168.02 | 42,209,900 |
| Feb 26, 2018 | 168.96 | 170.40 | 168.82 | 170.40 | 170.12 | 39,266,700 |
| Feb 23, 2018 | 166.13 | 168.17 | 165.45 | 168.17 | 167.90 | 50,096,900 |
| Feb 22, 2018 | 165.54 | 166.42 | 164.38 | 164.80 | 164.53 | 37,074,400 |
| Feb 21, 2018 | 166.10 | 167.72 | 164.72 | 164.82 | 164.55 | 41,161,800 |
| Feb 20, 2018 | 164.38 | 166.68 | 164.31 | 165.29 | 165.02 | 36,785,600 |
| Feb 16, 2018 | 165.16 | 166.76 | 164.68 | 164.96 | 164.69 | 62,256,300 |
| Feb 15, 2018 | 164.14 | 165.70 | 162.44 | 165.70 | 165.43 | 51,633,900 |
| Feb 14, 2018 | 158.75 | 162.93 | 158.00 | 162.68 | 162.42 | 52,107,400 |
| Feb 13, 2018 | 157.96 | 160.01 | 157.72 | 159.69 | 159.43 | 31,785,600 |
| Feb 12, 2018 | 157.70 | 159.95 | 156.46 | 158.87 | 158.61 | 63,050,600 |
| Feb 09, 2018 | 155.62 | 157.24 | 150.13 | 156.10 | 155.85 | 113,836,600 |
| Feb 08, 2018 | 160.62 | 160.80 | 153.45 | 153.45 | 153.20 | 94,184,800 |
| Feb 07, 2018 | 161.79 | 163.55 | 160.20 | 160.21 | 159.95 | 91,028,300 |
| Feb 06, 2018 | 155.81 | 162.51 | 155.10 | 162.31 | 162.05 | 118,537,900 |
| Feb 05, 2018 | 163.07 | 165.75 | 158.00 | 158.12 | 157.86 | 105,372,200 |
| Feb 02, 2018 | 167.30 | 167.70 | 164.47 | 164.61 | 164.34 | 68,478,100 |
| Feb 01, 2018 | 168.10 | 169.73 | 167.42 | 167.96 | 167.69 | 38,037,900 |
| Jan 31, 2018 | 169.65 | 169.99 | 168.34 | 169.40 | 169.13 | 42,449,200 |
| Jan 30, 2018 | 168.55 | 169.42 | 167.82 | 168.70 | 168.43 | 44,987,700 |
| Jan 29, 2018 | 170.57 | 170.91 | 169.74 | 170.10 | 169.82 | 37,277,800 |
| Jan 26, 2018 | 169.29 | 170.95 | 168.96 | 170.93 | 170.65 | 32,038,200 |
| Jan 25, 2018 | 169.57 | 169.63 | 167.81 | 168.35 | 168.08 | 28,925,000 |
| Jan 24, 2018 | 169.87 | 170.24 | 167.44 | 168.41 | 168.14 | 54,287,400 |
| Jan 23, 2018 | 168.64 | 169.66 | 168.56 | 169.51 | 169.24 | 37,989,700 |
| Jan 22, 2018 | 166.28 | 168.12 | 166.09 | 168.12 | 167.85 | 26,081,400 |
| Jan 19, 2018 | 166.31 | 166.61 | 165.54 | 166.34 | 166.07 | 38,937,600 |
| Jan 18, 2018 | 165.53 | 166.20 | 165.14 | 165.82 | 165.55 | 26,432,200 |
| Jan 17, 2018 | 164.80 | 166.04 | 164.00 | 165.79 | 165.52 | 33,849,900 |
| Jan 16, 2018 | 165.58 | 166.42 | 163.53 | 164.02 | 163.75 | 41,231,800 |
| Jan 12, 2018 | 163.15 | 164.66 | 162.94 | 164.49 | 164.22 | 37,762,700 |
| Jan 11, 2018 | 162.46 | 163.30 | 162.21 | 163.29 | 163.03 | 20,473,500 |
| Jan 10, 2018 | 161.84 | 162.21 | 161.12 | 162.18 | 161.92 | 34,004,000 |
| Jan 09, 2018 | 162.87 | 163.04 | 162.07 | 162.56 | 162.30 | 24,782,400 |
| Jan 08, 2018 | 161.92 | 162.63 | 161.86 | 162.55 | 162.29 | 23,159,100 |
| Jan 05, 2018 | 161.07 | 162.03 | 160.77 | 161.92 | 161.66 | 26,992,300 |
| Jan 04, 2018 | 160.58 | 160.79 | 160.08 | 160.31 | 160.05 | 24,776,100 |
| Jan 03, 2018 | 158.64 | 160.17 | 158.61 | 160.03 | 159.77 | 29,383,600 |
| Jan 02, 2018 | 156.56 | 158.53 | 156.17 | 158.49 | 158.23 | 32,573,300 |
| Dec 29, 2017 | 156.87 | 156.90 | 155.70 | 155.76 | 155.51 | 33,186,000 |
| Dec 28, 2017 | 157.04 | 157.07 | 156.54 | 156.73 | 156.48 | 25,393,800 |
| Dec 27, 2017 | 156.53 | 156.96 | 156.39 | 156.54 | 156.29 | 22,388,200 |
| Dec 26, 2017 | 156.49 | 156.72 | 155.95 | 156.52 | 156.27 | 21,918,700 |
| Dec 22, 2017 | 157.31 | 157.43 | 156.95 | 157.37 | 157.12 | 23,330,400 |
| Dec 21, 2017 | 157.75 | 158.25 | 157.37 | 157.55 | 157.29 | 18,638,700 |
| Dec 20, 2017 | 158.25 | 158.28 | 156.91 | 157.53 | 157.27 | 38,972,600 |
| Dec 19, 2017 | 158.34 | 158.50 | 157.26 | 157.70 | 157.44 | 31,415,000 |
| Dec 18, 2017 | 158.36 | 158.77 | 158.07 | 158.64 | 158.38 | 26,844,500 |
| Dec 18, 2017 | 0.329 Dividend | |||||
| Dec 15, 2017 | 156.49 | 157.82 | 156.23 | 157.65 | 157.07 | 49,816,200 |
| Dec 14, 2017 | 156.26 | 156.66 | 155.71 | 155.88 | 155.30 | 24,594,700 |
| Dec 13, 2017 | 156.32 | 156.49 | 155.76 | 155.99 | 155.41 | 24,418,500 |
| Dec 12, 2017 | 155.83 | 156.15 | 155.36 | 155.69 | 155.11 | 20,310,300 |
| Dec 11, 2017 | 154.77 | 155.95 | 154.76 | 155.90 | 155.32 | 20,821,500 |
| Dec 08, 2017 | 155.15 | 155.53 | 154.46 | 154.70 | 154.13 | 28,081,700 |
| Dec 07, 2017 | 153.49 | 154.46 | 153.33 | 154.02 | 153.45 | 32,666,200 |
| Dec 06, 2017 | 152.24 | 153.74 | 152.06 | 153.50 | 152.93 | 28,647,800 |
| Dec 05, 2017 | 152.68 | 154.55 | 152.10 | 152.81 | 152.24 | 40,604,200 |
| Dec 04, 2017 | 155.46 | 155.63 | 152.56 | 152.71 | 152.14 | 51,319,100 |
| Dec 01, 2017 | 154.20 | 155.24 | 152.26 | 154.49 | 153.92 | 59,015,800 |
| Nov 30, 2017 | 154.51 | 155.45 | 154.15 | 155.15 | 154.58 | 56,595,500 |
| Nov 29, 2017 | 156.41 | 156.45 | 153.12 | 153.86 | 153.29 | 71,986,300 |
| Nov 28, 2017 | 156.54 | 156.69 | 155.70 | 156.59 | 156.01 | 25,227,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
