WARNING! Javascript is disabled - Please enable javascript support in your browser to use all features of this site.
Home
Portfolio
Ranking
Simulation
Screener
Stock
ETF
Tools
Blog
Community
Help
Snapshot
Prices
Search
Enter Symbol:
PowerShares QQQ Trust, Series 1 (ETF) (QQQQ:NASD )
No Adjustment for Dividends
3 Months
6 Months
1 Year
2 Years
Price
Date
Open
High
Low
Close
Volume
09/07/10
45.82
46.03
45.62
45.70
51,195,142
09/03/10
45.73
46.02
45.55
46.01
64,041,080
09/02/10
44.84
45.28
44.73
45.26
41,816,716
09/01/10
44.10
44.91
44.07
44.76
83,523,097
08/31/10
43.39
43.85
43.18
43.46
72,066,825
08/30/10
43.87
44.25
43.60
43.61
49,373,115
08/27/10
43.86
44.16
42.97
44.07
109,568,800
08/26/10
44.22
44.32
43.50
43.54
91,162,100
08/25/10
43.34
44.26
43.27
44.07
87,173,800
08/24/10
44.01
44.12
43.47
43.65
79,037,700
08/23/10
45.25
45.34
44.46
44.48
69,530,400
08/20/10
44.79
45.03
44.54
44.92
65,785,200
08/19/10
45.29
45.46
44.56
44.86
82,954,400
08/18/10
45.28
45.82
45.11
45.55
61,689,500
08/17/10
45.12
45.78
45.03
45.37
56,900,700
08/16/10
44.50
45.11
44.30
44.80
55,385,800
08/13/10
44.87
45.06
44.71
44.72
46,345,300
08/12/10
44.53
45.24
44.45
45.04
65,909,400
08/11/10
45.91
45.92
45.21
45.40
92,114,000
08/10/10
46.70
46.95
46.28
46.67
86,628,200
08/09/10
47.01
47.19
46.79
47.08
26,927,600
08/06/10
46.32
46.85
46.05
46.76
71,300,100
08/05/10
46.71
46.92
46.52
46.83
39,130,700
08/04/10
46.69
46.99
46.50
46.94
43,799,200
08/03/10
46.64
46.70
46.25
46.47
60,856,600
08/02/10
46.39
46.79
46.21
46.67
68,669,500
07/30/10
45.33
46.09
45.07
45.81
98,945,000
07/29/10
46.30
46.41
45.25
45.71
85,618,500
07/28/10
46.38
46.58
45.88
46.05
51,988,117
07/27/10
46.69
46.72
46.21
46.42
67,655,551
07/26/10
46.12
46.46
45.91
46.44
64,850,819
07/23/10
45.46
46.10
45.38
46.06
81,056,045
07/22/10
45.26
45.98
45.24
45.77
82,890,241
07/21/10
45.75
45.76
44.56
44.64
83,576,823
07/20/10
43.99
45.26
43.86
45.26
89,061,202
07/19/10
44.48
44.81
44.10
44.72
81,800,740
07/16/10
45.44
45.63
44.30
44.34
98,831,860
07/15/10
45.46
45.74
44.99
45.60
95,992,414
07/14/10
45.42
45.81
45.24
45.56
87,694,697
07/13/10
45.13
45.50
44.80
45.33
93,310,499
07/12/10
44.58
45.03
44.46
44.75
60,934,835
07/09/10
44.18
44.63
44.08
44.62
47,861,055
07/08/10
44.31
44.38
43.68
44.20
78,264,578
07/07/10
42.74
44.01
42.70
43.96
72,448,354
07/06/10
43.09
43.37
42.25
42.60
88,591,835
07/02/10
42.67
42.82
42.09
42.47
78,565,281
07/01/10
42.82
42.96
41.77
42.59
158,694,905
06/30/10
43.23
43.67
42.64
42.71
101,313,181
06/29/10
44.42
44.46
43.07
43.37
136,384,111
06/28/10
45.29
45.55
44.81
45.11
71,378,707
06/25/10
45.51
45.66
44.95
45.27
89,040,244
06/24/10
45.75
45.90
45.11
45.26
114,714,307
06/23/10
46.20
46.38
45.60
45.96
92,397,530
06/22/10
46.70
47.05
46.06
46.15
94,493,346
06/21/10
47.51
47.59
46.24
46.51
95,488,065
06/18/10
46.97
47.25
46.77
46.91
75,921,357
06/17/10
47.07
47.09
46.55
46.96
77,111,819
06/16/10
46.49
47.05
46.41
46.81
78,399,646
06/15/10
45.62
46.68
45.36
46.62
76,332,552
06/14/10
45.82
46.15
45.32
45.40
68,084,958
06/11/10
44.54
45.45
44.52
45.41
74,347,725
06/10/10
44.30
45.03
44.15
44.98
76,892,297
06/09/10
44.39
44.82
43.60
43.73
102,077,323
06/08/10
44.28
44.39
43.50
44.10
133,990,029
06/07/10
45.25
45.37
44.13
44.18
88,436,587
06/04/10
45.62
46.20
44.85
45.00
112,849,844
06/03/10
46.27
46.68
45.99
46.60
98,928,390
06/02/10
45.36
46.19
45.04
46.16
97,249,295
06/01/10
45.36
46.16
45.04
45.09
104,242,653
05/28/10
45.85
45.90
45.11
45.51
128,535,258
05/27/10
45.13
45.80
45.00
45.78
110,736,050
05/26/10
44.84
45.48
44.03
44.11
140,203,134
05/25/10
43.58
44.67
43.15
44.61
155,642,916
05/24/10
44.72
45.24
44.55
44.57
113,385,990
05/21/10
43.55
45.55
43.40
44.75
190,631,100
05/20/10
45.08
45.19
44.16
44.26
189,289,774
05/19/10
46.17
46.54
45.46
45.97
159,000,255
05/18/10
47.38
47.49
46.13
46.34
153,072,092
05/17/10
46.95
47.18
45.98
46.99
120,969,513
05/14/10
47.40
47.43
46.29
46.84
147,386,023
05/13/10
48.33
48.69
47.64
47.76
102,844,243
05/12/10
47.89
48.56
47.81
48.52
85,462,326
05/11/10
47.22
48.30
47.11
47.63
113,196,968
05/10/10
47.33
47.71
47.22
47.68
136,041,589
05/07/10
46.13
46.71
44.20
45.32
288,200,345
05/06/10
47.76
48.23
41.47
46.48
274,356,791
05/05/10
47.89
48.40
47.55
48.09
128,560,164
05/04/10
49.21
49.22
47.99
48.33
141,136,430
05/03/10
49.33
50.07
49.33
49.83
74,169,603
04/30/10
50.11
50.19
49.10
49.14
110,896,907
04/29/10
49.51
50.23
49.51
50.13
84,180,139
04/28/10
49.50
49.53
48.88
49.27
130,082,077
04/27/10
50.12
50.33
49.11
49.24
112,607,970
04/26/10
50.43
50.55
50.20
50.31
67,360,933
04/23/10
50.19
50.47
49.99
50.42
77,205,135
04/22/10
49.47
50.26
49.16
50.21
110,477,115
04/21/10
49.99
50.09
49.63
49.93
74,748,648
04/20/10
49.66
49.78
49.33
49.65
69,543,632
04/19/10
49.26
49.56
48.80
49.40
98,251,680
04/16/10
49.85
50.02
49.10
49.43
127,387,937
04/15/10
49.78
50.09
49.77
50.03
72,254,152
04/14/10
49.47
49.82
49.40
49.81
69,004,754
04/13/10
48.92
49.25
48.76
49.22
59,375,924
04/12/10
48.95
49.10
48.84
48.97
44,280,597
04/09/10
48.67
48.95
48.54
48.93
54,227,221
04/08/10
48.41
48.72
48.15
48.64
68,323,873
04/07/10
48.59
48.77
48.28
48.53
77,211,459
04/06/10
48.39
48.80
48.30
48.65
54,097,057
04/05/10
48.17
48.62
48.05
48.51
56,220,249
04/01/10
48.25
48.60
47.70
48.07
83,728,566
03/31/10
48.14
48.35
47.98
48.07
59,947,394
03/30/10
48.27
48.45
47.97
48.30
49,455,022
03/29/10
48.14
48.31
48.01
48.14
57,993,222
03/26/10
48.05
48.24
47.65
47.91
78,067,827
03/25/10
48.32
48.50
47.81
47.86
76,350,056
03/24/10
48.05
48.08
47.82
47.93
63,030,095
03/23/10
47.91
48.21
47.68
48.16
59,182,586
03/22/10
47.22
48.02
47.16
47.83
71,902,751
03/19/10
47.86
47.86
47.23
47.40
86,337,043
03/18/10
47.58
47.74
47.46
47.69
77,829,361
03/17/10
47.46
47.76
47.39
47.53
75,643,457
03/16/10
47.25
47.47
47.09
47.40
74,950,596
03/15/10
47.12
47.24
46.77
47.10
60,150,419
03/12/10
47.36
47.39
46.96
47.22
64,068,257
03/11/10
46.93
47.21
46.84
47.21
67,510,282
03/10/10
46.66
47.14
46.66
47.03
102,578,892
03/09/10
46.26
46.91
46.26
46.65
98,002,744
03/08/10
46.32
46.50
46.30
46.39
58,712,350
03/05/10
45.96
46.40
45.85
46.30
68,136,255
03/04/10
45.50
45.67
45.26
45.61
54,470,836
03/03/10
45.53
45.68
45.29
45.46
65,744,912
03/02/10
45.40
45.71
45.31
45.41
76,368,426
03/01/10
44.81
45.35
44.81
45.27
77,290,019
02/26/10
44.47
44.72
44.27
44.62
66,222,356
02/25/10
43.98
44.56
43.70
44.47
97,961,296
02/24/10
44.28
44.65
44.19
44.47
86,590,986
02/23/10
44.55
44.60
43.82
44.03
95,814,331
02/22/10
44.87
44.89
44.43
44.60
72,054,906
02/19/10
44.62
44.91
44.48
44.69
80,416,418
02/18/10
44.41
44.79
44.32
44.71
65,752,535
02/17/10
44.37
44.44
44.13
44.44
82,691,607
02/16/10
43.95
44.22
43.72
44.19
83,861,368
02/12/10
43.14
43.75
43.03
43.63
93,943,992
02/11/10
42.88
43.66
42.63
43.54
93,050,785
02/10/10
42.97
43.18
42.62
42.89
94,102,839
02/09/10
43.04
43.38
42.63
42.98
118,955,917
02/08/10
42.79
43.05
42.51
42.54
94,354,367
02/05/10
42.62
42.89
41.99
42.85
213,618,504
02/04/10
43.45
43.53
42.49
42.49
151,652,403
02/03/10
43.32
43.84
43.29
43.76
93,581,594
02/02/10
43.18
43.65
42.90
43.52
110,727,609
02/01/10
42.78
43.15
42.75
43.13
136,827,088
01/29/10
43.77
43.89
42.50
42.66
212,125,976
01/28/10
44.27
44.30
43.19
43.42
221,439,792
01/27/10
44.16
44.71
43.88
44.56
161,632,631
01/26/10
44.15
44.75
43.92
44.22
140,816,418
01/25/10
44.26
44.47
43.99
44.18
154,218,611
01/22/10
45.20
45.34
43.91
44.03
171,098,633
01/21/10
45.92
46.21
45.16
45.35
204,939,540
01/20/10
46.13
46.46
45.29
45.78
145,679,908
01/19/10
45.82
46.50
45.81
46.45
84,388,146
01/15/10
46.32
46.41
45.51
45.71
126,866,066
01/14/10
46.12
46.38
46.08
46.25
75,812,668
01/13/10
45.79
46.35
45.47
46.21
100,660,957
01/12/10
45.94
46.00
45.39
45.64
90,673,830
01/11/10
46.46
46.50
45.98
46.22
104,673,315
01/08/10
45.90
46.41
45.79
46.41
88,886,598
01/07/10
46.06
46.13
45.78
46.03
77,094,032
01/06/10
46.25
46.41
45.93
46.00
96,033,002
01/05/10
46.24
46.36
46.02
46.28
62,935,591
01/04/10
46.18
46.34
46.13
46.28
62,822,798
12/31/09
46.11
46.13
45.61
45.61
50,079,160
12/30/09
45.86
46.12
45.82
46.03
57,612,660
12/29/09
46.08
46.11
45.85
45.89
32,410,154
12/28/09
45.94
46.16
45.80
46.08
49,381,386
12/24/09
45.47
45.84
45.46
45.84
31,770,350
12/23/09
45.20
45.43
45.07
45.42
73,932,195
12/22/09
44.94
45.15
44.89
45.09
51,569,042
12/21/09
44.53
44.99
44.53
44.82
82,381,391
12/18/09
44.01
44.35
43.87
44.33
96,442,564
12/17/09
43.96
44.00
43.55
43.61
90,440,881
12/16/09
44.26
44.49
44.08
44.15
61,629,612
12/15/09
44.20
44.46
43.96
44.09
61,171,042
12/14/09
44.22
44.39
43.98
44.34
47,965,477
12/11/09
44.31
44.38
43.74
43.92
66,643,628
12/10/09
44.04
44.33
44.03
44.09
76,722,313
12/09/09
43.40
43.91
43.11
43.87
78,820,459
12/08/09
43.47
43.79
43.15
43.43
86,621,378
12/07/09
43.87
44.08
43.61
43.70
67,471,808
12/04/09
44.24
44.52
43.45
43.91
125,062,510
12/03/09
44.03
44.29
43.67
43.68
72,460,358
12/02/09
43.95
44.28
43.77
43.86
81,653,509
12/01/09
43.67
44.09
43.67
43.80
81,817,784
11/30/09
43.20
43.41
42.90
43.35
84,819,373
11/27/09
42.79
43.62
42.69
43.30
61,229,930
11/25/09
43.93
44.01
43.80
43.97
37,630,050
11/24/09
43.93
43.94
43.52
43.78
60,669,943
11/23/09
43.66
44.19
43.65
43.93
91,621,407
11/20/09
43.20
43.34
43.07
43.23
70,912,056
11/19/09
43.85
43.87
43.14
43.45
114,557,942
11/18/09
44.26
44.28
43.84
44.14
100,240,791
11/17/09
44.13
44.39
44.04
44.39
81,883,998
11/16/09
43.98
44.44
43.91
44.25
87,776,089
11/13/09
43.57
43.93
43.42
43.80
87,959,492
11/12/09
43.71
43.95
43.34
43.44
92,426,053
11/11/09
43.73
43.93
43.40
43.69
84,676,105
11/10/09
43.24
43.56
43.19
43.41
72,846,448
11/09/09
42.71
43.31
42.67
43.30
101,620,781
11/06/09
41.96
42.45
41.88
42.40
96,312,206
11/05/09
41.61
42.20
41.58
42.15
135,204,788
11/04/09
41.31
41.67
41.08
41.13
107,970,596
11/03/09
40.77
41.12
40.64
41.06
95,106,973
11/02/09
40.81
41.37
40.44
40.93
142,520,642
10/30/09
41.86
41.95
40.72
40.76
162,796,442
10/29/09
41.48
41.99
41.34
41.89
85,207,518
10/28/09
41.99
42.12
41.10
41.19
143,553,508
10/27/09
42.74
42.90
41.98
42.14
121,438,174
10/26/09
42.96
43.55
42.58
42.78
107,068,518
10/23/09
43.48
43.52
42.81
42.92
117,029,885
10/22/09
42.86
43.28
42.58
43.10
85,871,768
10/21/09
42.99
43.61
42.85
42.93
110,397,326
10/20/09
43.24
43.25
42.73
43.01
89,847,824
10/19/09
42.60
43.06
42.39
43.00
83,511,942
10/16/09
42.71
42.78
42.28
42.57
111,859,601
10/15/09
42.72
42.91
42.66
42.85
85,772,704
10/14/09
42.89
43.09
42.64
42.95
91,004,866
10/13/09
42.34
42.54
42.17
42.38
70,939,211
10/12/09
42.43
42.66
42.08
42.37
53,221,870
10/09/09
41.95
42.35
41.86
42.28
62,827,992
10/08/09
42.11
42.42
41.94
42.04
107,850,372
10/07/09
41.68
41.88
41.57
41.86
93,787,522
10/06/09
41.23
41.94
41.02
41.74
124,627,964
10/05/09
40.89
41.20
40.63
41.01
97,054,125
10/02/09
40.52
41.05
40.52
40.68
145,291,252
10/01/09
41.91
41.93
40.80
40.80
140,119,051
09/30/09
42.19
42.40
41.40
42.05
173,102,625
09/29/09
42.21
42.42
41.83
42.02
106,686,401
09/28/09
41.72
42.46
41.69
42.21
84,484,131
09/25/09
41.58
41.89
41.38
41.50
109,215,947
09/24/09
42.41
42.49
41.57
41.87
111,016,320
09/23/09
42.62
42.96
42.17
42.25
143,924,062
09/22/09
42.61
42.62
42.24
42.45
75,638,373
09/21/09
42.02
42.49
41.96
42.37
71,351,343
09/18/09
42.36
42.42
42.01
42.24
87,453,059
09/17/09
42.08
42.41
41.97
42.17
102,169,545
09/16/09
41.74
42.24
41.60
42.18
96,888,463
09/15/09
41.42
41.71
41.33
41.57
91,594,541
09/14/09
40.99
41.47
40.97
41.44
90,560,527
09/11/09
41.26
41.38
40.98
41.28
93,869,374
09/10/09
40.87
41.29
40.76
41.24
99,289,067
09/09/09
40.53
41.05
40.36
40.85
99,290,029
09/08/09
40.42
40.54
40.23
40.51
71,024,341
Corporate Actions
Date
Type
Amount
06/25/2010
DIV
0.089
03/19/2010
DIV
0.051
12/18/2009
DIV
0.078
09/18/2009
DIV
0.041
06/19/2009
DIV
0.044
03/20/2009
DIV
0.049
12/19/2008
DIV
0.043
09/19/2008
DIV
0.028
06/20/2008
DIV
0.034
03/20/2008
DIV
0.033
12/21/2007
DIV
0.053
09/21/2007
DIV
0.026
06/15/2007
DIV
0.037
03/16/2007
DIV
0.027
12/15/2006
DIV
0.054
09/15/2006
DIV
0.023
06/16/2006
DIV
0.026
03/17/2006
DIV
0.029
12/16/2005
DIV
0.101
06/17/2005
DIV
0.035
12/17/2004
DIV
0.379
12/24/2003
DIV
0.014
03/20/2000
SPLIT
2.0
