PowerShares QQQ Trust, Series 1 (ETF) historical prices

   Watch this stock

Historical chart

    115.16 
    108.88 
    102.60 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 113.56 113.69 113.28 113.66 12,875,298
Jul 22, 2016 113.28 113.78 112.91 113.65 20,003,363
Jul 21, 2016 113.52 113.74 112.87 113.18 18,885,367
Jul 20, 2016 112.75 113.65 112.60 113.44 24,997,929
Jul 19, 2016 112.17 112.48 111.93 112.13 18,936,702
Jul 18, 2016 111.86 112.74 111.85 112.54 20,713,924
Jul 15, 2016 112.22 112.30 111.55 111.80 17,999,312
Jul 14, 2016 111.96 112.19 111.70 111.98 20,870,986
Jul 13, 2016 111.79 111.82 111.21 111.22 21,107,762
Jul 12, 2016 111.59 111.79 111.34 111.49 21,906,145
Jul 11, 2016 110.68 111.34 110.66 110.93 20,218,504
Jul 8, 2016 109.17 110.36 109.02 110.30 29,457,871
Jul 7, 2016 108.39 108.86 108.11 108.62 19,161,748
Jul 6, 2016 106.92 108.35 106.57 108.30 24,579,270
Jul 5, 2016 107.58 107.66 106.84 107.42 21,167,903
Jul 1, 2016 107.49 108.48 107.45 108.08 19,902,803
Jun 30, 2016 106.52 107.61 106.13 107.54 36,300,819
Jun 29, 2016 105.26 106.53 105.23 106.31 31,356,723
Jun 28, 2016 103.33 104.51 103.30 104.46 28,260,604
Jun 27, 2016 103.60 103.60 101.75 102.22 50,044,303
Jun 24, 2016 104.81 106.50 104.06 104.29 68,012,733
Jun 23, 2016 108.09 108.79 107.62 108.77 18,714,227
Jun 22, 2016 107.58 108.19 107.15 107.24 22,724,174
Jun 21, 2016 107.33 107.72 107.10 107.50 22,804,112
Jun 20, 2016 107.73 108.24 107.08 107.16 20,562,769
Jun 17, 2016 107.53 107.68 106.24 106.49 29,208,832
Jun 16, 2016 107.17 108.14 106.50 108.04 32,079,929
Jun 15, 2016 108.32 108.44 107.54 107.72 24,605,701
Jun 14, 2016 107.78 108.42 107.24 108.03 24,588,506
Jun 13, 2016 108.34 108.93 107.89 108.03 25,412,177