PowerShares QQQ (NQ: )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.89	50.24	49.75	50.01	94,028,912	+0.32(+0.64%)
May 29, 2008	49.27	49.97	49.25	49.69	143,910,208	+0.44(+0.89%)
May 28, 2008	49.28	49.36	48.75	49.25	121,363,088	+0.20(+0.41%)
May 27, 2008	48.32	49.11	48.29	49.05	106,959,728	+0.85(+1.76%)
May 26, 2008	48.18	48.35	47.82	48.20	121,708,032	+0.00(+0.00%)
May 23, 2008	48.18	48.35	47.82	48.20	121,702,456	-0.15(-0.31%)
May 22, 2008	48.30	48.69	48.11	48.35	153,160,864	+0.17(+0.35%)
May 21, 2008	49.31	49.60	48.02	48.18	192,779,424	-1.09(-2.21%)
May 20, 2008	49.45	49.47	48.89	49.27	137,147,872	-0.38(-0.77%)
May 19, 2008	50.05	50.47	49.34	49.65	140,055,232	-0.36(-0.72%)
May 16, 2008	50.09	50.11	49.45	50.01	146,539,488	+0.04(+0.08%)
May 15, 2008	49.11	50.02	48.98	49.97	157,178,080	+0.86(+1.75%)
May 14, 2008	49.42	49.93	49.04	49.11	143,537,920	-0.11(-0.22%)
May 13, 2008	49.13	49.33	48.76	49.22	85,418,640	+0.13(+0.26%)
May 12, 2008	48.28	49.19	48.20	49.09	89,615,360	+0.88(+1.83%)
May 09, 2008	48.03	48.46	47.90	48.21	97,052,272	-0.19(-0.39%)
May 08, 2008	48.24	48.70	48.06	48.40	128,021,288	+0.36(+0.75%)
May 07, 2008	48.93	49.23	47.87	48.04	139,861,664	-0.89(-1.82%)
May 06, 2008	48.49	49.13	48.14	48.93	139,534,192	+0.30(+0.62%)
May 05, 2008	48.73	49.03	48.40	48.63	75,589,744	-0.14(-0.29%)
May 02, 2008	49.19	49.19	48.34	48.77	124,963,816	+0.07(+0.14%)
May 01, 2008	47.24	48.72	47.22	48.70	143,534,864	+1.49(+3.16%)
Apr 30, 2008	47.69	48.06	47.03	47.21	132,055,952	-0.39(-0.82%)
Apr 29, 2008	47.15	47.76	47.06	47.60	91,225,664	+0.36(+0.76%)
Apr 28, 2008	47.25	47.62	47.13	47.24	71,221,112	+0.09(+0.19%)
Apr 25, 2008	47.31	47.35	46.57	47.15	121,913,200	-0.12(-0.25%)
Apr 24, 2008	46.87	47.79	46.39	47.27	166,615,680	+0.42(+0.90%)
Apr 23, 2008	46.68	47.06	46.27	46.85	130,951,448	+0.51(+1.10%)
Apr 22, 2008	46.73	46.77	45.93	46.34	104,091,912	-0.70(-1.49%)
Apr 21, 2008	46.61	47.08	46.49	47.04	79,195,192	+0.33(+0.71%)
Apr 18, 2008	46.51	46.93	46.22	46.71	132,971,112	+1.44(+3.18%)
Apr 17, 2008	45.42	45.75	44.98	45.27	124,961,200	-0.10(-0.22%)
Apr 16, 2008	44.69	45.48	44.65	45.37	133,947,032	+1.23(+2.79%)
Apr 15, 2008	44.24	44.35	43.68	44.14	124,124,240	+0.06(+0.14%)
Apr 14, 2008	44.21	44.48	43.95	44.08	89,242,832	-0.20(-0.45%)
Apr 11, 2008	44.28	45.10	44.12	44.28	120,102,160	-1.26(-2.77%)
Apr 10, 2008	44.93	45.84	44.93	45.54	112,771,200	+0.64(+1.43%)
Apr 09, 2008	45.47	45.49	44.63	44.90	127,201,288	-0.51(-1.12%)
Apr 08, 2008	45.41	45.72	45.18	45.41	97,435,120	-0.35(-0.76%)
Apr 07, 2008	46.15	46.41	45.65	45.76	102,404,872	-0.10(-0.22%)
Apr 04, 2008	45.78	46.35	45.40	45.86	139,257,984	+0.27(+0.59%)
Apr 03, 2008	45.29	45.91	45.14	45.59	139,854,736	+0.10(+0.22%)
Apr 02, 2008	45.69	46.02	45.17	45.49	132,447,664	-0.10(-0.22%)
Apr 01, 2008	44.45	45.61	44.41	45.59	137,358,640	+1.87(+4.28%)
Mar 31, 2008	43.65	44.02	43.45	43.72	113,595,384	+0.23(+0.53%)
Mar 28, 2008	43.39	44.34	43.33	43.49	111,821,808	-0.22(-0.50%)
Mar 27, 2008	44.44	44.51	43.71	43.71	143,830,976	-0.99(-2.21%)
Mar 26, 2008	44.69	44.85	44.28	44.70	124,780,672	-0.13(-0.29%)
Mar 25, 2008	44.68	45.07	44.28	44.83	118,113,624	+0.25(+0.56%)
Mar 24, 2008	43.28	44.76	43.28	44.58	124,998,552	+1.49(+3.46%)
Mar 21, 2008	42.35	43.10	42.10	43.09	128,396,984	+0.00(+0.00%)
Mar 20, 2008	42.35	43.10	42.10	43.09	128,352,976	+0.83(+1.96%)
Mar 19, 2008	43.51	43.60	42.23	42.26	216,089,952	-1.07(-2.47%)
Mar 18, 2008	42.24	43.34	42.11	43.33	216,219,936	+1.85(+4.46%)
Mar 17, 2008	41.26	42.01	41.05	41.48	193,067,744	-0.77(-1.82%)
Mar 14, 2008	43.36	43.38	41.74	42.25	309,535,520	-0.79(-1.84%)
Mar 13, 2008	42.21	43.33	41.81	43.04	208,977,440	+0.33(+0.77%)
Mar 12, 2008	43.02	43.44	42.60	42.71	155,399,296	-0.12(-0.28%)
Mar 11, 2008	41.86	42.85	41.51	42.83	196,745,584	+1.57(+3.81%)
Mar 10, 2008	42.01	42.14	41.17	41.26	146,850,448	-0.81(-1.93%)
Mar 07, 2008	41.91	42.64	41.38	42.07	242,537,280	-0.10(-0.24%)
Mar 06, 2008	43.09	43.27	42.10	42.17	152,569,216	-0.95(-2.20%)
Mar 05, 2008	42.99	43.54	42.75	43.12	183,161,040	+0.21(+0.49%)
Mar 04, 2008	42.41	43.04	42.02	42.91	183,783,056	+0.24(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.