QQQ - PowerShares QQQ ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018165.60165.99164.34164.91164.9134,121,600
Apr 18, 2018166.10167.00165.31166.44166.4429,573,900
Apr 17, 2018164.24166.46163.91166.10166.1035,536,100
Apr 16, 2018162.50163.19161.48162.60162.6028,180,800
Apr 13, 2018163.02163.26160.67161.37161.3744,604,900
Apr 12, 2018161.25162.77161.16162.21162.2130,467,900
Apr 11, 2018160.20162.00160.10160.28160.2841,622,100
Apr 10, 2018160.21161.73159.07161.21161.2148,296,800
Apr 09, 2018157.98160.88157.46157.73157.7341,810,400
Apr 06, 2018158.88160.46155.88156.63156.6359,870,900
Apr 05, 2018161.33161.58159.48160.65160.6543,054,900
Apr 04, 2018154.22160.23154.04159.74159.7465,768,700
Apr 03, 2018156.87157.92154.44157.26157.2664,090,000
Apr 02, 2018158.99159.74153.88155.51155.5185,549,400
Mar 29, 2018158.10161.71156.63160.13160.1368,692,600
Mar 28, 2018158.17159.78156.04157.25157.2589,369,700
Mar 27, 2018165.60165.62157.68159.08159.0878,889,100
Mar 26, 2018161.72164.60159.16164.40164.4057,481,500
Mar 23, 2018162.61163.30158.43158.51158.5180,110,400
Mar 22, 2018164.61165.77162.59162.80162.8066,607,300
Mar 21, 2018167.21168.76166.19166.92166.9243,863,500
Mar 20, 2018167.17168.04166.61167.65167.6534,075,700
Mar 19, 2018169.10169.22165.64167.10167.1071,395,100
Mar 19, 20180.277 Dividend
Mar 16, 2018171.82172.20170.94171.02170.7431,176,700
Mar 15, 2018171.80172.53170.90171.53171.2528,810,400
Mar 14, 2018172.61172.74170.93171.68171.4040,536,400
Mar 13, 2018174.48175.21171.27171.71171.4355,638,900
Mar 12, 2018173.67174.48173.28174.08173.8037,635,000
Mar 09, 2018171.07173.16170.82173.16172.8838,310,500
Mar 08, 2018169.63169.98168.95169.86169.5825,828,400
Mar 07, 2018167.25169.07166.96168.93168.6634,609,400
Mar 06, 2018168.65169.11167.48168.54168.2729,480,900
Mar 05, 2018165.21168.26164.59167.83167.5638,540,200
Mar 02, 2018162.50166.28161.96165.99165.7257,445,100
Mar 01, 2018167.30168.07163.00164.48164.2176,809,900
Feb 28, 2018169.25169.80167.10167.21166.9442,936,300
Feb 27, 2018170.45170.73168.21168.29168.0242,209,900
Feb 26, 2018168.96170.40168.82170.40170.1239,266,700
Feb 23, 2018166.13168.17165.45168.17167.9050,096,900
Feb 22, 2018165.54166.42164.38164.80164.5337,074,400
Feb 21, 2018166.10167.72164.72164.82164.5541,161,800
Feb 20, 2018164.38166.68164.31165.29165.0236,785,600
Feb 16, 2018165.16166.76164.68164.96164.6962,256,300
Feb 15, 2018164.14165.70162.44165.70165.4351,633,900
Feb 14, 2018158.75162.93158.00162.68162.4252,107,400
Feb 13, 2018157.96160.01157.72159.69159.4331,785,600
Feb 12, 2018157.70159.95156.46158.87158.6163,050,600
Feb 09, 2018155.62157.24150.13156.10155.85113,836,600
Feb 08, 2018160.62160.80153.45153.45153.2094,184,800
Feb 07, 2018161.79163.55160.20160.21159.9591,028,300
Feb 06, 2018155.81162.51155.10162.31162.05118,537,900
Feb 05, 2018163.07165.75158.00158.12157.86105,372,200
Feb 02, 2018167.30167.70164.47164.61164.3468,478,100
Feb 01, 2018168.10169.73167.42167.96167.6938,037,900
Jan 31, 2018169.65169.99168.34169.40169.1342,449,200
Jan 30, 2018168.55169.42167.82168.70168.4344,987,700
Jan 29, 2018170.57170.91169.74170.10169.8237,277,800
Jan 26, 2018169.29170.95168.96170.93170.6532,038,200
Jan 25, 2018169.57169.63167.81168.35168.0828,925,000
Jan 24, 2018169.87170.24167.44168.41168.1454,287,400
Jan 23, 2018168.64169.66168.56169.51169.2437,989,700
Jan 22, 2018166.28168.12166.09168.12167.8526,081,400
Jan 19, 2018166.31166.61165.54166.34166.0738,937,600
Jan 18, 2018165.53166.20165.14165.82165.5526,432,200
Jan 17, 2018164.80166.04164.00165.79165.5233,849,900
Jan 16, 2018165.58166.42163.53164.02163.7541,231,800
Jan 12, 2018163.15164.66162.94164.49164.2237,762,700
Jan 11, 2018162.46163.30162.21163.29163.0320,473,500
Jan 10, 2018161.84162.21161.12162.18161.9234,004,000
Jan 09, 2018162.87163.04162.07162.56162.3024,782,400
Jan 08, 2018161.92162.63161.86162.55162.2923,159,100
Jan 05, 2018161.07162.03160.77161.92161.6626,992,300
Jan 04, 2018160.58160.79160.08160.31160.0524,776,100
Jan 03, 2018158.64160.17158.61160.03159.7729,383,600
Jan 02, 2018156.56158.53156.17158.49158.2332,573,300
Dec 29, 2017156.87156.90155.70155.76155.5133,186,000
Dec 28, 2017157.04157.07156.54156.73156.4825,393,800
Dec 27, 2017156.53156.96156.39156.54156.2922,388,200
Dec 26, 2017156.49156.72155.95156.52156.2721,918,700
Dec 22, 2017157.31157.43156.95157.37157.1223,330,400
Dec 21, 2017157.75158.25157.37157.55157.2918,638,700
Dec 20, 2017158.25158.28156.91157.53157.2738,972,600
Dec 19, 2017158.34158.50157.26157.70157.4431,415,000
Dec 18, 2017158.36158.77158.07158.64158.3826,844,500
Dec 18, 20170.329 Dividend
Dec 15, 2017156.49157.82156.23157.65157.0749,816,200
Dec 14, 2017156.26156.66155.71155.88155.3024,594,700
Dec 13, 2017156.32156.49155.76155.99155.4124,418,500
Dec 12, 2017155.83156.15155.36155.69155.1120,310,300
Dec 11, 2017154.77155.95154.76155.90155.3220,821,500
Dec 08, 2017155.15155.53154.46154.70154.1328,081,700
Dec 07, 2017153.49154.46153.33154.02153.4532,666,200
Dec 06, 2017152.24153.74152.06153.50152.9328,647,800
Dec 05, 2017152.68154.55152.10152.81152.2440,604,200
Dec 04, 2017155.46155.63152.56152.71152.1451,319,100
Dec 01, 2017154.20155.24152.26154.49153.9259,015,800
Nov 30, 2017154.51155.45154.15155.15154.5856,595,500
Nov 29, 2017156.41156.45153.12153.86153.2971,986,300
Nov 28, 2017156.54156.69155.70156.59156.0125,227,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...