PowerShares QQQ Trust, Series 1 (ETF) historical prices

   Watch this stock

Historical chart

    110.96 
    104.37 
    97.77 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 110.75 111.01 110.37 110.71 17,302,408
May 27, 2015 109.53 111.08 109.29 110.96 30,572,695
May 26, 2015 110.23 110.38 108.76 109.20 25,488,437
May 22, 2015 110.45 110.87 110.38 110.47 13,543,774
May 21, 2015 109.82 110.73 109.66 110.58 16,771,801
May 20, 2015 110.02 110.67 109.42 110.01 21,131,892
May 19, 2015 110.18 110.35 109.76 109.94 14,212,896
May 18, 2015 109.40 110.28 109.32 110.06 17,631,135
May 15, 2015 109.86 110.01 109.31 109.58 23,937,442
May 14, 2015 108.88 109.67 108.48 109.58 23,904,233
May 13, 2015 108.25 108.81 107.84 108.00 20,738,434
May 12, 2015 107.63 108.33 106.80 107.78 33,665,017
May 11, 2015 108.76 108.98 108.19 108.27 19,679,255
May 8, 2015 108.46 108.92 108.30 108.69 33,023,337
May 7, 2015 106.68 107.65 106.60 107.35 29,335,806
May 6, 2015 107.64 107.95 106.00 106.71 42,687,150
May 5, 2015 108.80 109.00 107.40 107.45 47,843,265
May 4, 2015 109.40 109.91 109.17 109.23 23,507,259
May 1, 2015 108.05 109.12 108.03 109.05 32,874,307
Apr 30, 2015 108.73 109.17 107.06 107.63 44,080,546
Apr 29, 2015 109.43 110.07 108.75 109.35 34,043,905
Apr 28, 2015 110.34 110.55 109.11 110.04 36,849,221
Apr 27, 2015 110.95 111.16 110.02 110.26 31,121,321
Apr 24, 2015 110.21 110.69 110.03 110.54 32,508,127
Apr 23, 2015 108.28 109.55 108.26 109.06 29,473,221
Apr 22, 2015 108.34 108.83 107.64 108.65 21,429,190
Apr 21, 2015 107.60 108.41 107.93 108.06 22,759,772
Apr 20, 2015 106.54 107.79 106.50 107.60 28,945,909
Apr 17, 2015 106.66 106.95 105.55 106.01 46,513,964
Apr 16, 2015 107.55 107.88 107.40 107.69 16,195,279