$109.20 -1.27 (%) Pwrsh QQQ SerI Shs - NASDAQ

May. 26, 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
5/26/2015110.23110.38108.76109.2025,488,400
5/22/2015110.45110.87110.38110.4713,543,800
5/21/2015109.82110.73109.66110.5816,771,800
5/20/2015110.02110.67109.43110.0121,131,900
5/19/2015110.18110.35109.76109.9414,212,900
5/18/2015109.40110.28109.32110.0617,631,100
5/15/2015109.86110.01109.31109.5823,937,400
5/14/2015108.88109.67108.48109.5823,904,200
5/13/2015108.25108.81107.84108.0020,738,400
5/12/2015107.63108.33106.80107.7833,665,000
5/11/2015108.76108.98108.19108.2719,679,300
5/8/2015108.46108.92108.30108.6933,023,300
5/7/2015106.68107.65106.60107.3529,335,800
5/6/2015107.64107.95106.00106.7142,687,200
5/5/2015108.80109.00107.40107.4547,843,300
5/4/2015109.40109.91109.17109.2323,507,300
5/1/2015108.05109.12108.03109.0532,874,300
4/30/2015108.73109.17107.06107.6344,080,500
4/29/2015109.43110.07108.75109.3534,043,900
4/28/2015110.34110.55109.11110.0436,849,200
4/27/2015110.95111.16110.02110.2631,121,300
4/24/2015110.21110.69110.03110.5432,508,100
4/23/2015108.28109.55108.26109.0629,473,200
4/22/2015108.34108.83107.64108.6521,429,200
4/21/2015107.60108.41107.93108.0622,759,800
4/20/2015106.54107.79106.50107.6028,945,900
4/17/2015106.66106.95105.55106.0146,514,000
4/16/2015107.55107.88107.40107.6916,195,300
4/15/2015107.45108.07107.32107.8421,128,600
4/14/2015107.37107.68106.56107.1723,755,700
4/13/2015107.83108.38107.36107.4817,783,500
4/10/2015107.27107.76107.03107.7517,164,300
4/9/2015106.59107.35106.23107.3123,114,700
4/8/2015105.84106.79105.83106.6425,866,900
4/7/2015105.92106.70105.80105.8019,379,400
4/6/2015104.50106.27104.34105.9824,451,100
4/2/2015105.15105.46104.78105.1219,164,200
4/1/2015105.60105.62104.37105.0532,970,500
3/31/2015106.43106.65105.57105.6030,488,100
3/30/2015106.16106.82106.16106.7330,570,200
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center