PowerShares QQQ Trust, Series 1 (ETF) historical prices

   Watch this stock

Historical chart

    106.01 
    98.71 
    91.41 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 105.80 106.24 105.73 106.01 17,360,420
Nov 26, 2014 104.94 105.58 104.83 105.52 18,973,804
Nov 25, 2014 104.84 105.15 104.57 104.84 17,525,991
Nov 24, 2014 104.15 104.73 104.06 104.68 17,928,289
Nov 21, 2014 104.59 104.69 103.54 103.87 34,049,128
Nov 20, 2014 102.77 103.76 102.69 103.67 22,874,018
Nov 19, 2014 103.57 103.57 102.73 103.21 23,760,243
Nov 18, 2014 103.00 103.82 102.99 103.68 26,336,812
Nov 17, 2014 102.98 103.21 102.42 102.91 23,361,634
Nov 14, 2014 102.87 103.22 102.53 103.22 19,251,346
Nov 13, 2014 102.65 103.28 102.42 102.90 28,027,776
Nov 12, 2014 101.87 102.57 101.87 102.46 22,050,317
Nov 11, 2014 101.98 102.28 101.70 102.28 15,454,012
Nov 10, 2014 101.65 102.09 101.38 101.96 20,360,007
Nov 7, 2014 101.87 101.91 101.07 101.60 20,931,734
Nov 6, 2014 101.32 101.72 100.92 101.69 24,671,900
Nov 5, 2014 102.01 102.03 101.02 101.37 25,818,604
Nov 4, 2014 101.36 101.62 100.67 101.36 22,773,298
Nov 3, 2014 101.53 101.97 101.43 101.70 33,480,951
Oct 31, 2014 101.67 101.75 101.07 101.40 54,254,141
Oct 30, 2014 99.37 100.26 99.14 100.02 35,935,794
Oct 29, 2014 99.84 100.12 99.10 99.81 40,552,803
Oct 28, 2014 99.10 100.20 99.08 100.18 34,495,077
Oct 27, 2014 98.40 98.87 98.02 98.69 29,545,673
Oct 24, 2014 97.96 98.69 97.64 98.62 43,161,724
Oct 23, 2014 97.32 98.36 97.17 97.82 48,123,778
Oct 22, 2014 97.16 97.30 96.30 96.37 39,178,048
Oct 21, 2014 95.54 96.87 95.32 96.87 53,609,758
Oct 20, 2014 92.96 94.47 92.80 94.39 41,479,253
Oct 17, 2014 92.99 93.89 92.46 93.00 69,546,720