99.98 Down -0.30 -0.30%
Find prices for:
POWERSHARES QQQ TRUST SERIES 1 Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 99.97 99.97 99.97 99.97 NA
09/18/2014 100.29 100.29 100.29 100.29 NA
09/17/2014 99.57 99.57 99.57 99.57 NA
09/16/2014 99.41 99.41 99.41 99.41 NA
09/15/2014 98.5 98.5 98.5 98.5 NA
09/12/2014 99.46 99.46 99.46 99.46 NA
09/11/2014 100.03 100.03 100.03 100.03 NA
09/10/2014 100.09 100.09 100.09 100.09 NA
09/09/2014 99.27 99.27 99.27 99.27 NA
09/08/2014 100.09 100.09 100.09 100.09 NA
09/05/2014 99.95 99.95 99.95 99.95 NA
09/04/2014 99.38 99.38 99.38 99.38 NA
09/03/2014 99.49 99.49 99.49 99.49 NA
09/02/2014 100.1 100.1 100.1 100.1 NA
08/29/2014 99.77 99.77 99.77 99.77 NA
08/28/2014 99.36 99.36 99.36 99.36 NA
08/27/2014 99.53 99.53 99.53 99.53 NA
08/26/2014 99.49 99.49 99.49 99.49 NA
08/25/2014 99.39 99.39 99.39 99.39 NA
08/22/2014 99.03 99.03 99.03 99.03 NA
08/21/2014 98.89 98.89 98.89 98.89 NA
08/20/2014 98.74 98.74 98.74 98.74 NA
08/19/2014 98.72 98.72 98.72 98.72 NA
08/18/2014 98.19 98.19 98.19 98.19 NA
08/15/2014 97.38 97.38 97.38 97.38 NA
08/14/2014 96.94 96.94 96.94 96.94 NA
08/13/2014 96.45 96.45 96.45 96.45 NA
08/12/2014 95.38 95.38 95.38 95.38 NA
08/11/2014 95.49 95.49 95.49 95.49 NA
08/08/2014 94.95 94.95 94.95 94.95 NA
08/07/2014 94.21 94.21 94.21 94.21 NA
08/06/2014 94.55 94.55 94.55 94.55 NA
08/05/2014 94.56 94.56 94.56 94.56 NA
08/04/2014 95.36 95.36 95.36 95.36 NA
08/01/2014 94.65 94.65 94.65 94.65 NA
07/31/2014 94.96 94.96 94.96 94.96 NA
07/30/2014 97 97 97 97 NA
07/29/2014 96.58 96.58 96.58 96.58 NA
07/28/2014 96.77 96.77 96.77 96.77 NA
07/25/2014 96.72 96.72 96.72 96.72 NA
07/24/2014 97.16 97.16 97.16 97.16 NA
07/23/2014 97.24 97.24 97.24 97.24 NA
07/22/2014 96.64 96.64 96.64 96.64 NA
07/21/2014 95.97 95.97 95.97 95.97 NA
07/18/2014 96.11 96.11 96.11 96.11 NA
07/17/2014 94.6 94.6 94.6 94.6 NA
07/16/2014 95.93 95.93 95.93 95.93 NA
07/15/2014 95.49 95.49 95.49 95.49 NA
07/14/2014 95.86 95.86 95.86 95.86 NA
07/11/2014 95.25 95.25 95.25 95.25 NA
07/10/2014 94.66 94.66 94.66 94.66 NA
07/09/2014 94.97 94.97 94.97 94.97 NA
07/08/2014 94.26 94.26 94.26 94.26 NA
07/07/2014 95.39 95.39 95.39 95.39 NA
07/03/2014 95.69 95.69 95.69 95.69 NA
07/02/2014 95.12 95.12 95.12 95.12 NA
07/01/2014 94.98 94.98 94.98 94.98 NA
06/30/2014 93.88 93.88 93.88 93.88 NA
06/27/2014 93.75 93.75 93.75 93.75 NA
06/26/2014 93.32 93.32 93.32 93.32 NA
06/25/2014 93.33 93.33 93.33 93.33 NA
06/24/2014 92.65 92.65 92.65 92.65 NA
06/23/2014 92.79 92.79 92.79 92.79 NA
06/20/2014 92.72 92.72 92.72 92.72 NA
06/20/2014 0.2491 Ex-dividend
06/19/2014 92.93 92.93 92.93 92.93 NA
06/18/2014 93.02 93.02 93.02 93.02 NA
06/17/2014 92.46 92.46 92.46 92.46 NA
06/16/2014 92.42 92.42 92.42 92.42 NA
06/13/2014 92.31 92.31 92.31 92.31 NA
06/12/2014 92.03 92.03 92.03 92.03 NA
06/11/2014 92.86 92.86 92.86 92.86 NA
06/10/2014 92.91 92.91 92.91 92.91 NA
06/09/2014 92.79 92.79 92.79 92.79 NA
06/06/2014 92.76 92.76 92.76 92.76 NA
06/05/2014 92.33 92.33 92.33 92.33 NA
06/04/2014 91.51 91.51 91.51 91.51 NA
06/03/2014 91.18 91.18 91.18 91.18 NA
06/02/2014 91.25 91.25 91.25 91.25 NA
05/30/2014 91.33 91.33 91.33 91.33 NA
05/29/2014 91.31 91.31 91.31 91.31 NA
05/28/2014 90.74 90.74 90.74 90.74 NA
05/27/2014 90.99 90.99 90.99 90.99 NA
05/23/2014 89.88 89.88 89.88 89.88 NA
05/22/2014 89.23 89.23 89.23 89.23 NA
05/21/2014 88.86 88.86 88.86 88.86 NA
05/20/2014 88 88 88 88 NA
05/19/2014 88.37 88.37 88.37 88.37 NA
05/16/2014 87.68 87.68 87.68 87.68 NA
05/15/2014 87.14 87.14 87.14 87.14 NA
05/14/2014 87.82 87.82 87.82 87.82 NA
05/13/2014 88.25 88.25 88.25 88.25 NA
05/12/2014 88.23 88.23 88.23 88.23 NA
05/09/2014 86.83 86.83 86.83 86.83 NA
05/08/2014 86.46 86.46 86.46 86.46 NA
05/07/2014 86.54 86.54 86.54 86.54 NA
05/06/2014 86.79 86.79 86.79 86.79 NA
05/05/2014 87.97 87.97 87.97 87.97 NA
05/02/2014 87.52 87.52 87.52 87.52 NA
05/01/2014 87.68 87.68 87.68 87.68 NA
04/30/2014 87.38 87.38 87.38 87.38 NA
04/29/2014 87.19 87.19 87.19 87.19 NA
04/28/2014 86.48 86.48 86.48 86.48 NA
04/25/2014 86.19 86.19 86.19 86.19 NA
04/24/2014 87.6 87.6 87.6 87.6 NA
04/23/2014 86.77 86.77 86.77 86.77 NA
04/22/2014 87.54 87.54 87.54 87.54 NA
04/21/2014 86.84 86.84 86.84 86.84 NA
04/17/2014 86.22 86.22 86.22 86.22 NA
04/16/2014 86.19 86.19 86.19 86.19 NA
04/15/2014 85.09 85.09 85.09 85.09 NA
04/14/2014 84.76 84.76 84.76 84.76 NA
04/11/2014 84.09 84.09 84.09 84.09 NA
04/10/2014 85.09 85.09 85.09 85.09 NA
04/09/2014 87.83 87.83 87.83 87.83 NA
04/08/2014 86.31 86.31 86.31 86.31 NA
04/07/2014 85.56 85.56 85.56 85.56 NA
04/04/2014 86.34 86.34 86.34 86.34 NA
04/03/2014 88.73 88.73 88.73 88.73 NA
04/02/2014 89.42 89.42 89.42 89.42 NA
04/01/2014 89.24 89.24 89.24 89.24 NA
03/31/2014 87.69 87.69 87.69 87.69 NA
03/28/2014 87.09 87.09 87.09 87.09 NA
03/27/2014 86.89 86.89 86.89 86.89 NA
03/26/2014 87.36 87.36 87.36 87.36 NA
03/25/2014 88.5 88.5 88.5 88.5 NA
03/24/2014 88.2 88.2 88.2 88.2 NA
03/21/2014 89.07 89.07 89.07 89.07 NA
03/21/2014 0.20606 Ex-dividend
03/20/2014 90.28 90.28 90.28 90.28 NA
03/19/2014 90 90 90 90 NA
03/18/2014 90.59 90.59 90.59 90.59 NA
03/17/2014 89.51 89.51 89.51 89.51 NA
03/14/2014 88.66 88.66 88.66 88.66 NA
03/13/2014 89.24 89.24 89.24 89.24 NA
03/12/2014 90.59 90.59 90.59 90.59 NA
03/11/2014 90.21 90.21 90.21 90.21 NA
03/10/2014 90.57 90.57 90.57 90.57 NA
03/07/2014 90.49 90.49 90.49 90.49 NA
03/06/2014 90.92 90.92 90.92 90.92 NA
03/05/2014 91.07 91.07 91.07 91.07 NA
03/04/2014 90.9 90.9 90.9 90.9 NA
03/03/2014 89.64 89.64 89.64 89.64 NA
02/28/2014 90.3 90.3 90.3 90.3 NA
02/27/2014 90.39 90.39 90.39 90.39 NA
02/27/2014 0.3739 Ex-dividend
02/26/2014 90.2 90.2 90.2 90.2 NA
02/25/2014 90.26 90.26 90.26 90.26 NA
02/24/2014 90.42 90.42 90.42 90.42 NA
02/21/2014 89.86 89.86 89.86 89.86 NA
02/20/2014 90.09 90.09 90.09 90.09 NA
02/19/2014 89.62 89.62 89.62 89.62 NA
02/18/2014 90.27 90.27 90.27 90.27 NA
02/14/2014 89.83 89.83 89.83 89.83 NA
02/13/2014 89.73 89.73 89.73 89.73 NA
02/12/2014 88.94 88.94 88.94 88.94 NA
02/11/2014 88.79 88.79 88.79 88.79 NA
02/10/2014 87.81 87.81 87.81 87.81 NA
02/07/2014 87.32 87.32 87.32 87.32 NA
02/06/2014 85.74 85.74 85.74 85.74 NA
02/05/2014 84.64 84.64 84.64 84.64 NA
02/04/2014 84.99 84.99 84.99 84.99 NA
02/03/2014 84.25 84.25 84.25 84.25 NA
01/31/2014 86.25 86.25 86.25 86.25 NA
01/30/2014 86.51 86.51 86.51 86.51 NA
01/29/2014 84.92 84.92 84.92 84.92 NA
01/28/2014 85.84 85.84 85.84 85.84 NA
01/27/2014 85.92 85.92 85.92 85.92 NA
01/24/2014 86.72 86.72 86.72 86.72 NA
01/23/2014 88.49 88.49 88.49 88.49 NA
01/22/2014 88.83 88.83 88.83 88.83 NA
01/21/2014 88.58 88.58 88.58 88.58 NA
01/17/2014 87.94 87.94 87.94 87.94 NA
01/16/2014 88.43 88.43 88.43 88.43 NA
01/15/2014 88.39 88.39 88.39 88.39 NA
01/14/2014 87.68 87.68 87.68 87.68 NA
01/13/2014 86.02 86.02 86.02 86.02 NA
01/10/2014 87.3 87.3 87.3 87.3 NA
01/09/2014 86.99 86.99 86.99 86.99 NA
01/08/2014 87.36 87.36 87.36 87.36 NA
01/07/2014 87.12 87.12 87.12 87.12 NA
01/06/2014 86.37 86.37 86.37 86.37 NA
01/03/2014 86.65 86.65 86.65 86.65 NA
01/02/2014 87.26 87.26 87.26 87.26 NA
12/31/2013 87.94 87.94 87.94 87.94 NA
12/30/2013 87.4 87.4 87.4 87.4 NA
12/27/2013 87.49 87.49 87.49 87.49 NA
12/26/2013 87.75 87.75 87.75 87.75 NA
12/24/2013 87.46 87.46 87.46 87.46 NA
12/23/2013 87.37 87.37 87.37 87.37 NA
12/20/2013 86.43 86.43 86.43 86.43 NA
12/20/2013 0.27241 Ex-dividend
12/19/2013 85.91 85.91 85.91 85.91 NA
12/18/2013 86.18 86.18 86.18 86.18 NA
12/17/2013 85.19 85.19 85.19 85.19 NA
12/16/2013 85.35 85.35 85.35 85.35 NA
12/13/2013 84.88 84.88 84.88 84.88 NA
12/12/2013 84.97 84.97 84.97 84.97 NA
12/11/2013 85.18 85.18 85.18 85.18 NA
12/10/2013 86.28 86.28 86.28 86.28 NA
12/09/2013 86.33 86.33 86.33 86.33 NA
12/06/2013 86.04 86.04 86.04 86.04 NA
12/05/2013 85.39 85.39 85.39 85.39 NA
12/04/2013 85.52 85.52 85.52 85.52 NA
12/03/2013 85.43 85.43 85.43 85.43 NA
12/02/2013 85.47 85.47 85.47 85.47 NA
11/29/2013 85.64 85.64 85.64 85.64 NA
11/27/2013 85.21 85.21 85.21 85.21 NA
11/26/2013 84.6 84.6 84.6 84.6 NA
11/25/2013 84.15 84.15 84.15 84.15 NA
11/22/2013 84.01 84.01 84.01 84.01 NA
11/21/2013 83.54 83.54 83.54 83.54 NA
11/20/2013 82.67 82.67 82.67 82.67 NA
11/19/2013 82.93 82.93 82.93 82.93 NA
11/18/2013 83.13 83.13 83.13 83.13 NA
11/15/2013 83.95 83.95 83.95 83.95 NA
11/14/2013 83.77 83.77 83.77 83.77 NA
11/13/2013 83.52 83.52 83.52 83.52 NA
11/12/2013 82.53 82.53 82.53 82.53 NA
11/11/2013 82.46 82.46 82.46 82.46 NA
11/08/2013 82.56 82.56 82.56 82.56 NA
11/07/2013 81.45 81.45 81.45 81.45 NA
11/06/2013 83.01 83.01 83.01 83.01 NA
11/05/2013 83.03 83.03 83.03 83.03 NA
11/04/2013 82.91 82.91 82.91 82.91 NA
11/01/2013 82.78 82.78 82.78 82.78 NA
10/31/2013 82.74 82.74 82.74 82.74 NA
10/30/2013 82.92 82.92 82.92 82.92 NA
10/29/2013 83.08 83.08 83.08 83.08 NA
10/28/2013 82.85 82.85 82.85 82.85 NA
10/25/2013 82.88 82.88 82.88 82.88 NA
10/24/2013 82.35 82.35 82.35 82.35 NA
10/23/2013 81.95 81.95 81.95 81.95 NA
10/22/2013 82.46 82.46 82.46 82.46 NA
10/21/2013 82.32 82.32 82.32 82.32 NA
10/18/2013 82.14 82.14 82.14 82.14 NA
10/17/2013 80.86 80.86 80.86 80.86 NA
10/16/2013 80.38 80.38 80.38 80.38 NA
10/15/2013 79.47 79.47 79.47 79.47 NA
10/14/2013 79.75 79.75 79.75 79.75 NA
10/11/2013 79.21 79.21 79.21 79.21 NA
10/10/2013 78.65 78.65 78.65 78.65 NA
10/09/2013 76.98 76.98 76.98 76.98 NA
10/08/2013 77.25 77.25 77.25 77.25 NA
10/07/2013 78.76 78.76 78.76 78.76 NA
10/04/2013 79.42 79.42 79.42 79.42 NA
10/03/2013 78.71 78.71 78.71 78.71 NA
10/02/2013 79.68 79.68 79.68 79.68 NA
10/01/2013 79.68 79.68 79.68 79.68 NA
09/30/2013 78.8 78.8 78.8 78.8 NA
09/27/2013 79.09 79.09 79.09 79.09 NA
09/26/2013 79.18 79.18 79.18 79.18 NA
09/25/2013 78.55 78.55 78.55 78.55 NA
09/24/2013 78.8 78.8 78.8 78.8 NA
09/23/2013 78.81 78.81 78.81 78.81 NA
09/20/2013 78.94 78.94 78.94 78.94 NA
09/20/2013 0.23771 Ex-dividend
DATA PROVIDERS

Copyright © 2014 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 4:09 AM ET