The closing price for QQQ in April 2005 was $29.92, on April 29, 2005. It was down 5% for the month. The latest price is $589.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $29.93 | $29.99 | $29.38 | $29.92 | 144,451,016 |
April 28 2005 | $29.87 | $30.06 | $29.69 | $29.72 | 98,348,211 |
April 27 2005 | $29.82 | $30.15 | $29.70 | $30.02 | 112,591,398 |
April 26 2005 | $30.17 | $30.53 | $29.97 | $29.98 | 108,029,508 |
April 25 2005 | $30.19 | $30.33 | $30.06 | $30.25 | 72,170,086 |
April 22 2005 | $30.34 | $30.34 | $29.78 | $30.01 | 115,086,102 |
April 21 2005 | $30.01 | $30.54 | $29.90 | $30.46 | 124,797,000 |
April 20 2005 | $30.11 | $30.18 | $29.58 | $29.68 | 140,246,203 |
April 19 2005 | $29.95 | $30.02 | $29.72 | $29.93 | 97,300,359 |
April 18 2005 | $29.69 | $30.02 | $29.63 | $29.72 | 110,086,508 |
April 15 2005 | $30.13 | $30.25 | $29.66 | $29.71 | 170,169,109 |
April 14 2005 | $30.86 | $30.88 | $30.36 | $30.40 | 158,636,797 |
April 13 2005 | $31.27 | $31.30 | $30.77 | $30.84 | 109,012,797 |
April 12 2005 | $31.17 | $31.42 | $30.71 | $31.35 | 145,167,016 |
April 11 2005 | $31.43 | $31.46 | $31.13 | $31.20 | 70,977,961 |
April 08 2005 | $31.66 | $31.70 | $31.30 | $31.34 | 92,344,945 |
April 07 2005 | $31.23 | $31.60 | $31.23 | $31.59 | 88,610,031 |
April 06 2005 | $31.35 | $31.56 | $31.15 | $31.22 | 82,193,609 |
April 05 2005 | $31.22 | $31.36 | $31.14 | $31.27 | 66,363,031 |
April 04 2005 | $31.01 | $31.30 | $30.82 | $31.18 | 100,090,000 |
April 01 2005 | $31.49 | $31.55 | $30.90 | $30.96 | 143,820,203 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
