QQQ Historical Prices | PowerShares QQQ Trust, Ser 1 Stock

BSE

0.15% NSE

0.28%

PowerShares QQQ (QQQ)

-Nasdaq GIDS

73.41 0.04(0.05%) 25 May 2:46AM|After Hours : 73.51 0.10 (0.14%) 25 May 5:17AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	72.96	73.43	72.76	73.41	26,430,300	73.41
23 May, 2013	72.95	73.70	72.83	73.45	48,222,100	73.45
22 May, 2013	74.36	74.95	73.24	73.62	59,810,600	73.62
21 May, 2013	74.15	74.54	73.89	74.27	25,888,700	74.27
20 May, 2013	74.16	74.43	73.89	74.19	25,132,400	74.19
17 May, 2013	73.97	74.33	73.73	74.30	31,114,500	74.30
16 May, 2013	73.73	74.10	73.55	73.59	27,200,600	73.59
15 May, 2013	73.38	73.74	73.20	73.67	27,100,900	73.67
14 May, 2013	73.16	73.74	73.13	73.52	36,009,800	73.52
13 May, 2013	72.93	73.32	72.86	73.14	29,711,500	73.14
10 May, 2013	72.76	73.08	72.63	73.05	20,641,500	73.05
9 May, 2013	72.57	73.10	72.47	72.61	29,337,200	72.61
8 May, 2013	72.32	72.77	72.20	72.71	24,252,100	72.71
7 May, 2013	72.52	72.57	72.09	72.36	25,820,300	72.36
6 May, 2013	72.25	72.51	72.19	72.40	19,230,100	72.40
3 May, 2013	71.97	72.34	71.91	72.12	33,756,800	72.12
2 May, 2013	70.51	71.43	70.45	71.28	31,716,800	71.28
1 May, 2013	70.74	70.85	70.25	70.39	28,537,200	70.39
30 Apr, 2013	70.30	70.73	70.04	70.72	30,135,800	70.72
29 Apr, 2013	69.79	70.48	69.76	70.21	31,645,400	70.21
26 Apr, 2013	69.62	69.77	69.27	69.57	24,079,800	69.57
25 Apr, 2013	69.60	70.05	69.59	69.79	26,417,600	69.79
24 Apr, 2013	69.28	69.67	69.12	69.42	44,431,700	69.42
23 Apr, 2013	69.18	69.70	68.82	69.45	52,934,100	69.45
22 Apr, 2013	68.33	69.04	68.08	68.79	34,384,000	68.79
19 Apr, 2013	67.30	68.23	67.20	68.09	43,062,800	68.09
18 Apr, 2013	68.29	68.33	66.88	67.17	56,773,200	67.17
17 Apr, 2013	68.87	68.89	67.71	68.11	60,175,600	68.11
16 Apr, 2013	68.99	69.55	68.81	69.47	27,649,200	69.47
15 Apr, 2013	69.68	69.79	68.48	68.56	48,725,600	68.56
12 Apr, 2013	69.85	69.99	69.41	69.94	32,783,700	69.94
11 Apr, 2013	69.85	70.15	69.77	69.99	37,233,600	69.99
10 Apr, 2013	68.92	70.17	68.88	70.02	55,248,900	70.02
9 Apr, 2013	68.40	68.96	68.09	68.68	30,914,200	68.68
8 Apr, 2013	67.89	68.24	67.69	68.22	17,891,600	68.22
5 Apr, 2013	67.35	67.96	67.19	67.86	55,610,800	67.86
4 Apr, 2013	68.38	68.60	68.06	68.43	32,239,800	68.43
3 Apr, 2013	69.08	69.18	68.24	68.41	35,115,700	68.41
2 Apr, 2013	68.83	69.27	68.77	69.04	29,402,500	69.04
1 Apr, 2013	69.02	69.09	68.31	68.50	28,112,800	68.50
28 Mar, 2013	68.80	69.06	68.64	68.97	23,662,800	68.97
27 Mar, 2013	68.24	68.85	68.14	68.80	22,520,600	68.80
26 Mar, 2013	68.60	68.73	68.45	68.71	19,725,200	68.71
25 Mar, 2013	68.81	68.96	68.01	68.34	24,899,600	68.34
22 Mar, 2013	68.21	68.64	68.13	68.59	28,837,200	68.59
21 Mar, 2013	68.08	68.25	67.77	67.93	30,006,200	67.93
20 Mar, 2013	68.71	68.86	68.39	68.71	28,012,100	68.71
19 Mar, 2013	68.57	68.70	67.62	68.23	33,125,100	68.23
18 Mar, 2013	67.88	68.64	67.73	68.36	36,163,000	68.36
15 Mar, 2013	68.75	68.79	68.34	68.51	30,752,600	68.51
15-Mar-2013	0.159 Dividend
14 Mar, 2013	68.87	69.01	68.71	68.86	31,530,800	68.70
13 Mar, 2013	68.81	68.89	68.39	68.63	34,297,300	68.47
12 Mar, 2013	68.77	68.93	68.39	68.72	27,575,400	68.56
11 Mar, 2013	68.68	68.99	68.47	68.97	23,187,900	68.81
8 Mar, 2013	68.92	69.02	68.50	68.77	26,159,900	68.61
7 Mar, 2013	68.59	68.80	68.45	68.69	21,775,900	68.53
6 Mar, 2013	68.89	68.91	68.42	68.51	29,071,100	68.35
5 Mar, 2013	68.08	68.77	68.08	68.68	35,581,900	68.52
4 Mar, 2013	67.16	67.69	67.07	67.68	19,380,500	67.52
1 Mar, 2013	66.87	67.50	66.54	67.38	31,617,200	67.22
28 Feb, 2013	67.25	67.74	67.09	67.10	28,557,300	66.95
27 Feb, 2013	66.56	67.65	66.47	67.24	36,339,500	67.08
26 Feb, 2013	66.40	66.68	65.96	66.56	42,088,800	66.41
25 Feb, 2013	67.57	67.81	66.25	66.31	40,927,600	66.16
22 Feb, 2013	66.85	67.15	66.59	67.14	21,968,000	66.98
21 Feb, 2013	66.94	67.01	66.23	66.47	45,855,600	66.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On QQQ

Quotes

Charts

News & Info

ETF

PowerShares QQQ (QQQ)