Dividends Calendar   Earnings Calendar
QQQ

QQQ  |  Powershares QQQ

Financials sector

Historical Data

Date Price Open High Low Vol Change ER
Jul 5, 2022 286.96 278.31
287.08
276.75
60.32M 1.71%
Jul 1, 2022 282.13 278.95
282.53
277.03
56.68M 0.66%
Jun 30, 2022 280.28 280.75
283.94
275.78
77.33M -1.24%
Jun 29, 2022 283.80 283.40
285.34
280.84
56.94M 0.09%
Jun 28, 2022 283.54 293.00
295.65
283.35
60.70M -3.05%
Jun 27, 2022 292.45 296.00
296.58
291.29
54.15M -0.73%
Jun 24, 2022 294.61 287.77
294.90
287.60
58.42M 3.43%
Jun 23, 2022 284.85 283.21
285.72
280.31
56.82M 1.49%
Jun 22, 2022 280.67 278.52
285.18
277.91
66.37M -0.15%
Jun 21, 2022 281.08 278.75
283.45
278.64
51.08M 2.33%
Jun 17, 2022 274.69 272.18
277.19
270.51
82.70M 1.22%
Jun 16, 2022 271.39 275.59
276.06
269.28
79.85M -4.03%
Jun 15, 2022 282.80 279.42
286.83
276.61
84.25M 2.50%
Jun 14, 2022 275.91 277.66
278.66
273.34
63.70M 0.18%
Jun 13, 2022 275.41 279.75
282.34
274.53
92.40M -4.65%
Jun 10, 2022 288.84 293.75
294.81
288.39
85.96M -3.53%
Jun 9, 2022 299.40 305.91
309.05
299.23
54.94M -2.68%
Jun 8, 2022 307.64 309.05
311.72
306.77
38.34M -0.72%
Jun 7, 2022 309.87 303.81
310.67
302.69
44.34M 0.86%
Jun 6, 2022 307.22 310.75
312.35
305.62
51.79M 0.33%


Jump to (Finance sites)

Google    
     

Research 

Other stocks 

c  lb  mdlz  bac  cmcsa  cmg  mrk  ctas  snx  tivo  rost  five 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.