$105.52 +0.42 (%) Pwrsh QQQ SerI Shs - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
3/27/2015105.08105.77104.92105.5233,878,400
3/26/2015104.59105.70104.24105.1047,846,300
3/25/2015108.10108.20105.42105.4641,581,400
3/24/2015108.31108.81107.91107.9322,445,300
3/23/2015108.47108.77108.28108.3217,268,500
3/20/2015108.72109.07108.51108.5331,761,400
3/19/2015108.03108.38107.87108.0831,314,000
3/18/2015106.58108.41106.03107.9240,622,200
3/17/2015106.41107.04106.16106.8719,603,800
3/16/2015105.73106.74105.62106.7025,674,100
3/13/2015105.70106.12104.68105.3442,021,100
3/11/2015105.88106.01105.07105.1125,459,700
3/10/2015106.95106.98105.72105.7234,234,500
3/9/2015107.63107.99107.19107.7226,237,100
3/6/2015108.50108.71107.14107.4130,990,400
3/5/2015108.73108.97108.19108.6415,381,000
3/4/2015108.51108.67107.86108.4521,007,400
3/3/2015109.05109.16108.18108.8720,788,900
3/2/2015108.61109.42108.59109.3822,988,600
2/27/2015108.84108.91108.23108.4027,757,600
2/26/2015108.44108.94108.14108.8822,255,500
2/25/2015108.44108.86108.09108.3319,472,300
2/24/2015108.38108.73108.05108.6019,745,000
2/23/2015108.35108.55108.11108.5217,868,000
2/20/2015107.62108.47107.28108.4128,336,700
2/19/2015107.09107.76107.06107.6919,828,100
2/18/2015106.88107.22106.74107.1615,149,600
2/17/2015106.91107.08106.64107.0117,675,300
2/13/2015106.30106.93106.10106.9129,030,200
2/12/2015105.46106.04105.30106.0022,520,300
2/11/2015104.52105.02104.32104.7820,303,600
2/10/2015103.37104.54103.21104.4023,686,500
2/9/2015102.73103.29102.55102.8022,604,700
2/6/2015103.92104.17102.76103.1334,169,300
2/5/2015103.13103.83102.87103.7623,605,500
2/4/2015102.54103.55102.31102.8734,073,200
2/3/2015102.35103.03101.68102.9630,750,400
2/2/2015101.33102.0799.75101.9843,624,700
1/30/2015101.80102.58100.96101.1042,927,600
1/29/2015100.84102.0899.96101.8946,539,700
1/28/2015103.07103.18100.90100.9243,591,700
1/27/2015102.50102.56101.10101.4445,253,200
1/26/2015104.14104.33103.61104.1419,960,900
1/23/2015104.02104.58103.72104.2634,783,000
1/22/2015102.54104.14101.64104.0340,887,200
1/21/2015101.32102.62100.97102.1440,128,800
1/20/2015101.43101.88100.29101.6230,964,100
1/16/201599.52100.9599.36100.8235,362,200
1/15/2015101.43101.5999.5399.6551,005,400
1/14/2015100.50101.48100.07100.9651,354,200
1/13/2015102.54103.62100.70101.5256,162,300
1/12/2015102.82102.93101.29101.5534,129,800
1/9/2015103.62103.65102.02102.6241,410,100
1/8/2015102.22103.50102.11103.3040,212,600
1/6/2015101.58101.7599.62100.0766,205,500
1/5/2015102.49102.61101.14101.4336,521,300
1/2/2015103.76104.20102.44102.9431,314,600
12/31/2014104.50104.91103.10103.2524,367,100
12/30/2014104.72104.96104.18104.3218,604,000
12/29/2014104.94105.25104.88105.0217,073,800
12/26/2014104.60105.26104.57105.0413,924,300
12/24/2014104.34104.70104.27104.3014,291,300
12/23/2014104.96104.97104.09104.2130,156,900
12/22/2014104.15104.61104.10104.5833,869,200
12/19/2014103.97104.74103.71104.3251,419,900
12/18/2014103.26104.26102.98104.2549,840,900
12/17/2014100.05102.0999.92101.8079,715,300
12/16/2014100.97102.4799.9699.9865,348,600
12/15/2014103.20103.58101.32101.6152,968,400
12/12/2014102.81103.99102.66102.6746,889,400
12/11/2014103.61105.04103.59103.8047,576,000
12/10/2014104.77105.03103.12103.3139,330,100
12/9/2014103.41105.04103.04104.9646,035,100
12/8/2014105.11105.57104.08104.6332,685,800
12/5/2014105.54105.70105.15105.3825,622,200
12/4/2014105.32105.78104.93105.3731,008,800
12/3/2014105.39105.57104.76105.4232,974,300
12/2/2014104.92105.42104.70105.2326,031,300
12/1/2014105.72105.92104.42104.8135,969,500
11/28/2014105.80106.25105.73106.0117,360,400
11/26/2014104.94105.58104.83105.5218,973,800
11/25/2014104.84105.15104.57104.8417,526,000
11/24/2014104.15104.73104.06104.6817,928,300
11/21/2014104.59104.69103.54103.8734,049,100
11/20/2014102.77103.76102.69103.6722,874,000
11/19/2014103.57103.57102.73103.2123,760,200
11/18/2014103.00103.82102.99103.6826,336,800
11/17/2014102.98103.21102.42102.9123,361,600
11/14/2014102.87103.22102.53103.2219,251,300
11/13/2014102.65103.28102.42102.9028,027,800
11/12/2014101.87102.57101.87102.4622,050,300
11/11/2014101.98102.28101.70102.2815,454,000
11/10/2014101.65102.09101.38101.9620,360,000
11/7/2014101.87101.91101.07101.6020,931,700
11/6/2014101.32101.72100.92101.6924,671,900
11/5/2014102.01102.03101.02101.3725,818,600
11/4/2014101.36101.62100.67101.3622,773,300
11/3/2014101.53101.97101.43101.7033,481,000
10/31/2014101.67101.75101.07101.4054,254,100
10/30/201499.37100.2699.14100.0235,935,800
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center