$98.63 -3.02 (%) Pwrsh QQQ SerI Shs - NASDAQ

Feb. 5, 2016 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
2/4/2016101.35102.46100.44101.6549,321,600
2/3/2016102.80102.8399.88101.6661,572,900
2/2/2016103.97103.97101.84102.1544,928,100
2/1/2016103.62104.80103.23104.4132,750,300
1/29/2016102.00104.17101.94104.1354,245,100
1/28/2016102.19102.29100.26102.0047,641,500
1/27/2016102.55102.99100.15100.5854,524,700
1/26/2016102.65103.59101.76103.1536,143,900
1/25/2016103.46103.99102.14102.2338,881,500
1/22/2016102.84103.81102.53103.7742,229,800
1/21/2016101.19102.3599.82100.8561,660,100
1/20/201699.48101.8397.25100.7586,675,000
1/19/2016102.20102.3799.88101.0656,563,800
1/15/2016100.57101.9499.51100.8491,443,900
1/14/2016102.30104.98100.67104.0778,445,700
1/13/2016106.00106.23101.74101.9069,870,700
1/12/2016105.31106.08104.08105.5446,734,200
1/11/2016104.79105.06102.73104.3350,024,100
1/8/2016105.67106.29103.90104.0169,344,000
1/7/2016105.96107.29104.81104.8761,386,300
1/6/2016107.43108.89107.41108.2641,891,100
1/5/2016110.04110.18108.80109.3138,795,200
1/4/2016109.43109.60108.12109.5050,807,600
12/31/2015112.87113.08111.84111.8629,886,800
12/30/2015114.16114.24113.25113.2719,520,100
12/29/2015113.22114.55113.13114.3027,725,700
12/28/2015112.32112.55111.51112.5319,183,600
12/24/2015112.57112.90112.54112.5911,480,200
12/23/2015112.34112.69112.16112.6125,656,900
12/22/2015111.65111.94111.05111.7826,540,300
12/21/2015110.87111.07110.05111.0526,432,800
12/18/2015111.58111.88109.83109.8353,746,100
12/17/2015114.46114.48112.30112.3245,668,800
12/16/2015113.07114.17111.89113.9844,944,100
12/15/2015112.60113.28112.17112.3148,428,000
12/14/2015110.98111.68109.38111.6353,098,500
12/11/2015112.09112.39110.72110.7956,022,200
12/10/2015113.15114.16112.81113.4030,154,600
12/9/2015114.11114.76112.20112.8948,509,200
12/8/2015113.44115.00113.38114.6330,792,600
12/7/2015115.22115.29114.07114.6225,892,100
12/4/2015112.84115.33112.62115.1440,037,300
12/3/2015114.76114.96111.84112.5142,754,300
12/2/2015115.23115.75114.28114.4522,395,500
12/1/2015114.48115.16114.34115.1628,639,400
11/30/2015114.60114.65113.65114.0225,041,600
11/27/2015114.40114.54113.92114.318,827,990
11/25/2015114.19114.36113.91114.1514,159,900
11/24/2015113.42114.32112.84114.0526,374,400
11/23/2015114.53114.94113.66114.1520,696,200
11/20/2015114.24114.57114.14114.4822,727,600
11/19/2015113.68114.23113.49113.7126,188,100
11/18/2015111.94113.74111.83113.6332,966,500
11/17/2015111.61112.29111.21111.4930,579,500
11/16/2015109.74111.44109.48111.4233,980,600
11/13/2015111.57111.69109.78109.8452,836,000
11/12/2015112.65113.23111.96112.0431,196,900
11/11/2015113.59114.14112.95113.1422,748,800
11/10/2015112.97113.39112.63113.2835,452,100
11/9/2015114.36114.51112.87113.5733,479,800
11/6/2015114.49114.92113.76114.7929,924,900
11/5/2015115.12115.40114.11114.7125,004,100
11/4/2015115.39115.47114.54115.0228,633,000
11/3/2015114.38115.42114.21115.0120,418,400
10/30/2015113.89114.08113.30113.3327,199,200
10/29/2015113.50114.03113.38113.8424,913,300
10/28/2015113.25114.02112.34114.0242,221,900
10/26/2015112.70113.07112.27112.8525,918,000
10/23/2015112.66113.24112.07112.7853,170,900
10/22/2015108.48109.80108.17109.7142,778,700
10/21/2015108.73108.84107.48107.5230,195,200
10/20/2015108.55108.78107.81108.1823,404,700
10/19/2015107.98108.81107.74108.7423,776,300
10/16/2015107.90108.18107.38108.1227,091,100
10/15/2015106.32107.68106.18107.6738,393,800
10/14/2015106.10106.63105.49105.9330,902,600
10/13/2015106.18107.26106.00106.1026,999,600
10/12/2015106.73106.99106.35106.7916,162,000
10/9/2015106.10106.73105.81106.5323,916,200
10/8/2015105.23106.23104.21106.0550,188,900
10/7/2015105.66105.86104.29105.6337,389,300
10/6/2015105.25105.60104.18105.0033,051,500
10/5/2015104.78105.78104.55105.5032,853,500
10/2/2015100.80104.01100.48104.0159,370,900
10/1/2015101.94102.23100.59102.2239,339,100
9/30/2015100.89101.87100.50101.7641,411,400
9/29/2015100.24101.2698.7599.4749,315,500
9/28/2015102.48102.5599.6999.9944,077,500
9/25/2015104.91105.01102.28102.9244,700,000
9/24/2015103.17104.19102.27103.8038,284,300
9/23/2015104.38104.66103.64104.1821,775,100
9/22/2015104.06104.42103.13104.1047,359,700
9/21/2015105.93106.55104.73105.6835,772,600
9/18/2015105.23106.60105.17105.3548,384,000
9/17/2015106.98108.73106.64107.1356,139,800
9/16/2015106.51107.19106.14107.0931,329,100
9/15/2015105.50106.82105.11106.4930,020,200
9/14/2015105.96105.98104.85105.2519,718,800
9/11/2015104.51105.57104.21105.5729,106,100
9/10/2015103.74105.68103.62104.9947,686,700
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center