Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

PowerShares QQQ

(NASDAQ: QQQ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
73.43 Down -0.15 -0.20%
Find prices for:
MORE ON QQQ
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/19/2012 64.24 64.24 64.24 64.24 NA
06/20/2012 64.29 64.29 64.29 64.29 NA
06/21/2012 62.69 62.69 62.69 62.69 NA
06/22/2012 63.35 63.35 63.35 63.35 NA
06/25/2012 62.13 62.13 62.13 62.13 NA
06/26/2012 62.52 62.52 62.52 62.52 NA
06/27/2012 62.9 62.9 62.9 62.9 NA
06/28/2012 62.2 62.2 62.2 62.2 NA
06/29/2012 64.16 64.16 64.16 64.16 NA
07/02/2012 64.35 64.35 64.35 64.35 NA
07/03/2012 64.89 64.89 64.89 64.89 NA
07/05/2012 64.93 64.93 64.93 64.93 NA
07/06/2012 64.12 64.12 64.12 64.12 NA
07/09/2012 64 64 64 64 NA
07/10/2012 63.37 63.37 63.37 63.37 NA
07/11/2012 63.02 63.02 63.02 63.02 NA
07/12/2012 62.43 62.43 62.43 62.43 NA
07/13/2012 63.38 63.38 63.38 63.38 NA
07/16/2012 63.2 63.2 63.2 63.2 NA
07/17/2012 63.53 63.53 63.53 63.53 NA
07/18/2012 64.39 64.39 64.39 64.39 NA
07/19/2012 65.1 65.1 65.1 65.1 NA
07/20/2012 64.24 64.24 64.24 64.24 NA
07/23/2012 63.46 63.46 63.46 63.46 NA
07/24/2012 62.96 62.96 62.96 62.96 NA
07/25/2012 62.54 62.54 62.54 62.54 NA
07/26/2012 63.37 63.37 63.37 63.37 NA
07/27/2012 64.87 64.87 64.87 64.87 NA
07/30/2012 64.82 64.82 64.82 64.82 NA
07/31/2012 64.8 64.8 64.8 64.8 NA
08/01/2012 64.61 64.61 64.61 64.61 NA
08/02/2012 64.38 64.38 64.38 64.38 NA
08/03/2012 65.6 65.6 65.6 65.6 NA
08/06/2012 66.1 66.1 66.1 66.1 NA
08/07/2012 66.65 66.65 66.65 66.65 NA
08/08/2012 66.62 66.62 66.62 66.62 NA
08/09/2012 66.82 66.82 66.82 66.82 NA
08/10/2012 66.86 66.86 66.86 66.86 NA
08/13/2012 67.02 67.02 67.02 67.02 NA
08/14/2012 67.05 67.05 67.05 67.05 NA
08/15/2012 67.22 67.22 67.22 67.22 NA
08/16/2012 68.02 68.02 68.02 68.02 NA
08/17/2012 68.32 68.32 68.32 68.32 NA
08/20/2012 68.42 68.42 68.42 68.42 NA
08/21/2012 68.15 68.15 68.15 68.15 NA
08/22/2012 68.43 68.43 68.43 68.43 NA
08/23/2012 67.87 67.87 67.87 67.87 NA
08/24/2012 68.29 68.29 68.29 68.29 NA
08/27/2012 68.4 68.4 68.4 68.4 NA
08/28/2012 68.4 68.4 68.4 68.4 NA
08/29/2012 68.4 68.4 68.4 68.4 NA
08/30/2012 67.71 67.71 67.71 67.71 NA
08/31/2012 68.16 68.16 68.16 68.16 NA
09/04/2012 68.09 68.09 68.09 68.09 NA
09/05/2012 68.02 68.02 68.02 68.02 NA
09/06/2012 69.53 69.53 69.53 69.53 NA
09/07/2012 69.43 69.43 69.43 69.43 NA
09/10/2012 68.54 68.54 68.54 68.54 NA
09/11/2012 68.43 68.43 68.43 68.43 NA
09/12/2012 68.63 68.63 68.63 68.63 NA
09/13/2012 69.56 69.56 69.56 69.56 NA
09/14/2012 70.18 70.18 70.18 70.18 NA
09/17/2012 70.21 70.21 70.21 70.21 NA
09/18/2012 70.27 70.27 70.27 70.27 NA
09/19/2012 70.4 70.4 70.4 70.4 NA
09/20/2012 70.33 70.33 70.33 70.33 NA
09/21/2012 70.15 70.15 70.15 70.15 NA
09/21/2012 0.1977 Ex-dividend
09/24/2012 69.74 69.74 69.74 69.74 NA
09/25/2012 68.76 68.76 68.76 68.76 NA
09/26/2012 68.2 68.2 68.2 68.2 NA
09/27/2012 69.14 69.14 69.14 69.14 NA
09/28/2012 68.57 68.57 68.57 68.57 NA
10/01/2012 68.47 68.47 68.47 68.47 NA
10/02/2012 68.67 68.67 68.67 68.67 NA
10/03/2012 69.11 69.11 69.11 69.11 NA
10/04/2012 69.35 69.35 69.35 69.35 NA
10/05/2012 68.98 68.98 68.98 68.98 NA
10/08/2012 68.35 68.35 68.35 68.35 NA
10/09/2012 67.26 67.26 67.26 67.26 NA
10/10/2012 66.92 66.92 66.92 66.92 NA
10/11/2012 66.71 66.71 66.71 66.71 NA
10/12/2012 66.68 66.68 66.68 66.68 NA
10/15/2012 67.17 67.17 67.17 67.17 NA
10/16/2012 68.12 68.12 68.12 68.12 NA
10/17/2012 68.08 68.08 68.08 68.08 NA
10/18/2012 67.29 67.29 67.29 67.29 NA
10/19/2012 65.68 65.68 65.68 65.68 NA
10/22/2012 66.02 66.02 66.02 66.02 NA
10/23/2012 65.39 65.39 65.39 65.39 NA
10/24/2012 65.16 65.16 65.16 65.16 NA
10/25/2012 65.16 65.16 65.16 65.16 NA
10/26/2012 65.35 65.35 65.35 65.35 NA
10/31/2012 64.95 64.95 64.95 64.95 NA
11/01/2012 65.87 65.87 65.87 65.87 NA
11/02/2012 65.17 65.17 65.17 65.17 NA
11/05/2012 65.6 65.6 65.6 65.6 NA
11/06/2012 65.72 65.72 65.72 65.72 NA
11/07/2012 64.17 64.17 64.17 64.17 NA
11/08/2012 63.16 63.16 63.16 63.16 NA
11/09/2012 63.43 63.43 63.43 63.43 NA
11/12/2012 63.42 63.42 63.42 63.42 NA
11/13/2012 62.98 62.98 62.98 62.98 NA
11/14/2012 62.24 62.24 62.24 62.24 NA
11/15/2012 62.03 62.03 62.03 62.03 NA
11/16/2012 62.3 62.3 62.3 62.3 NA
11/19/2012 63.78 63.78 63.78 63.78 NA
11/20/2012 63.8 63.8 63.8 63.8 NA
11/21/2012 63.93 63.93 63.93 63.93 NA
11/23/2012 64.9 64.9 64.9 64.9 NA
11/26/2012 65.18 65.18 65.18 65.18 NA
11/27/2012 64.96 64.96 64.96 64.96 NA
11/28/2012 65.52 65.52 65.52 65.52 NA
11/29/2012 65.91 65.91 65.91 65.91 NA
11/30/2012 65.8 65.8 65.8 65.8 NA
12/03/2012 65.67 65.67 65.67 65.67 NA
12/04/2012 65.63 65.63 65.63 65.63 NA
12/05/2012 64.9 64.9 64.9 64.9 NA
12/06/2012 65.32 65.32 65.32 65.32 NA
12/07/2012 64.93 64.93 64.93 64.93 NA
12/10/2012 65.12 65.12 65.12 65.12 NA
12/11/2012 65.97 65.97 65.97 65.97 NA
12/12/2012 65.83 65.83 65.83 65.83 NA
12/13/2012 65.31 65.31 65.31 65.31 NA
12/14/2012 64.69 64.69 64.69 64.69 NA
12/17/2012 65.55 65.55 65.55 65.55 NA
12/18/2012 66.55 66.55 66.55 66.55 NA
12/19/2012 66.26 66.26 66.26 66.26 NA
12/20/2012 66.26 66.26 66.26 66.26 NA
12/21/2012 65.2 65.2 65.2 65.2 NA
12/21/2012 0.36663 Ex-dividend
12/24/2012 65.07 65.07 65.07 65.07 NA
12/26/2012 64.5 64.5 64.5 64.5 NA
12/27/2012 64.4 64.4 64.4 64.4 NA
12/28/2012 63.78 63.78 63.78 63.78 NA
12/31/2012 65.13 65.13 65.13 65.13 NA
01/02/2013 67.2 67.2 67.2 67.2 NA
01/03/2013 66.85 66.85 66.85 66.85 NA
01/04/2013 66.63 66.63 66.63 66.63 NA
01/07/2013 66.65 66.65 66.65 66.65 NA
01/08/2013 66.52 66.52 66.52 66.52 NA
01/09/2013 66.77 66.77 66.77 66.77 NA
01/10/2013 67.17 67.17 67.17 67.17 NA
01/11/2013 67.26 67.26 67.26 67.26 NA
01/14/2013 66.96 66.96 66.96 66.96 NA
01/15/2013 66.63 66.63 66.63 66.63 NA
01/16/2013 66.9 66.9 66.9 66.9 NA
01/17/2013 67.22 67.22 67.22 67.22 NA
01/18/2013 67.07 67.07 67.07 67.07 NA
01/22/2013 67.18 67.18 67.18 67.18 NA
01/23/2013 67.59 67.59 67.59 67.59 NA
01/24/2013 66.66 66.66 66.66 66.66 NA
01/25/2013 67 67 67 67 NA
01/28/2013 67.15 67.15 67.15 67.15 NA
01/29/2013 67.16 67.16 67.16 67.16 NA
01/30/2013 67.02 67.02 67.02 67.02 NA
01/31/2013 66.87 66.87 66.87 66.87 NA
02/01/2013 67.66 67.66 67.66 67.66 NA
02/04/2013 66.48 66.48 66.48 66.48 NA
02/05/2013 67.46 67.46 67.46 67.46 NA
02/06/2013 67.24 67.24 67.24 67.24 NA
02/07/2013 67.3 67.3 67.3 67.3 NA
02/08/2013 67.99 67.99 67.99 67.99 NA
02/11/2013 68.01 68.01 68.01 68.01 NA
02/12/2013 67.73 67.73 67.73 67.73 NA
02/13/2013 67.97 67.97 67.97 67.97 NA
02/14/2013 67.95 67.95 67.95 67.95 NA
02/15/2013 67.75 67.75 67.75 67.75 NA
02/19/2013 68.24 68.24 68.24 68.24 NA
02/20/2013 67.19 67.19 67.19 67.19 NA
02/21/2013 66.47 66.47 66.47 66.47 NA
02/22/2013 67.14 67.14 67.14 67.14 NA
02/25/2013 66.31 66.31 66.31 66.31 NA
02/26/2013 66.56 66.56 66.56 66.56 NA
02/27/2013 67.24 67.24 67.24 67.24 NA
02/28/2013 67.1 67.1 67.1 67.1 NA
03/01/2013 67.38 67.38 67.38 67.38 NA
03/04/2013 67.68 67.68 67.68 67.68 NA
03/05/2013 68.68 68.68 68.68 68.68 NA
03/06/2013 68.51 68.51 68.51 68.51 NA
03/07/2013 68.69 68.69 68.69 68.69 NA
03/08/2013 68.77 68.77 68.77 68.77 NA
03/11/2013 68.97 68.97 68.97 68.97 NA
03/12/2013 68.72 68.72 68.72 68.72 NA
03/13/2013 68.63 68.63 68.63 68.63 NA
03/14/2013 68.86 68.86 68.86 68.86 NA
03/15/2013 68.51 68.51 68.51 68.51 NA
03/15/2013 0.15931 Ex-dividend
03/18/2013 68.36 68.36 68.36 68.36 NA
03/19/2013 68.23 68.23 68.23 68.23 NA
03/20/2013 68.71 68.71 68.71 68.71 NA
03/21/2013 67.93 67.93 67.93 67.93 NA
03/22/2013 68.59 68.59 68.59 68.59 NA
03/25/2013 68.34 68.34 68.34 68.34 NA
03/26/2013 68.71 68.71 68.71 68.71 NA
03/27/2013 68.8 68.8 68.8 68.8 NA
03/28/2013 68.97 68.97 68.97 68.97 NA
04/01/2013 68.5 68.5 68.5 68.5 NA
04/02/2013 69.04 69.04 69.04 69.04 NA
04/03/2013 68.41 68.41 68.41 68.41 NA
04/04/2013 68.43 68.43 68.43 68.43 NA
04/05/2013 67.86 67.86 67.86 67.86 NA
04/08/2013 68.22 68.22 68.22 68.22 NA
04/09/2013 68.68 68.68 68.68 68.68 NA
04/10/2013 70.02 70.02 70.02 70.02 NA
04/11/2013 69.99 69.99 69.99 69.99 NA
04/12/2013 69.94 69.94 69.94 69.94 NA
04/15/2013 68.56 68.56 68.56 68.56 NA
04/16/2013 69.47 69.47 69.47 69.47 NA
04/17/2013 68.12 68.12 68.12 68.12 NA
04/18/2013 67.17 67.17 67.17 67.17 NA
04/19/2013 68.09 68.09 68.09 68.09 NA
04/22/2013 68.79 68.79 68.79 68.79 NA
04/23/2013 69.45 69.45 69.45 69.45 NA
04/24/2013 69.42 69.42 69.42 69.42 NA
04/25/2013 69.79 69.79 69.79 69.79 NA
04/26/2013 69.57 69.57 69.57 69.57 NA
04/29/2013 70.21 70.21 70.21 70.21 NA
04/30/2013 70.72 70.72 70.72 70.72 NA
05/01/2013 70.39 70.39 70.39 70.39 NA
05/02/2013 71.28 71.28 71.28 71.28 NA
05/03/2013 72.12 72.12 72.12 72.12 NA
05/06/2013 72.4 72.4 72.4 72.4 NA
05/07/2013 72.36 72.36 72.36 72.36 NA
05/08/2013 72.71 72.71 72.71 72.71 NA
05/09/2013 72.61 72.61 72.61 72.61 NA
05/10/2013 73.05 73.05 73.05 73.05 NA
05/13/2013 73.14 73.14 73.14 73.14 NA
05/14/2013 73.52 73.52 73.52 73.52 NA
05/15/2013 73.67 73.67 73.67 73.67 NA
05/16/2013 73.59 73.59 73.59 73.59 NA
05/17/2013 74.3 74.3 74.3 74.3 NA
05/20/2013 74.19 74.19 74.19 74.19 NA
05/21/2013 74.27 74.27 74.27 74.27 NA
05/22/2013 73.62 73.62 73.62 73.62 NA
05/23/2013 73.45 73.45 73.45 73.45 NA
05/24/2013 73.41 73.41 73.41 73.41 NA
05/28/2013 73.89 73.89 73.89 73.89 NA
05/29/2013 73.54 73.54 73.54 73.54 NA
05/30/2013 73.93 73.93 73.93 73.93 NA
05/31/2013 73.25 73.25 73.25 73.25 NA
06/03/2013 73.38 73.38 73.38 73.38 NA
06/04/2013 73 73 73 73 NA
06/05/2013 72.05 72.05 72.05 72.05 NA
06/06/2013 72.4 72.4 72.4 72.4 NA
06/07/2013 73.39 73.39 73.39 73.39 NA
06/10/2013 73.42 73.42 73.42 73.42 NA
06/11/2013 72.69 72.69 72.69 72.69 NA
06/12/2013 71.85 71.85 71.85 71.85 NA
06/13/2013 72.76 72.76 72.76 72.76 NA
06/14/2013 72.28 72.28 72.28 72.28 NA
06/17/2013 72.98 72.98 72.98 72.98 NA
06/18/2013 73.58 73.58 73.58 73.58 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:38 PM ET
Ad Choice Feedback