$101.64 +1.66 (%) Pwrsh QQQ SerI Shs - NASDAQ

Dec. 17, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
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
10/29/201499.84100.1299.1099.8140,552,800
10/28/201499.10100.2099.08100.1834,495,100
10/27/201498.4098.8798.0298.6929,545,700
10/24/201497.9798.6997.6498.6243,161,700
10/23/201497.3298.3697.1797.8248,123,800
10/22/201497.1697.3096.3196.3739,178,000
10/21/201495.5496.8795.3296.8753,609,800
10/20/201492.9694.4792.8094.3941,479,300
10/17/201492.9993.8992.4693.0069,546,700
10/16/201490.4392.5890.3991.7993,165,800
10/15/201491.5592.7690.2492.37108,848,000
10/14/201493.6094.1792.7192.9771,814,500
10/13/201494.2994.9992.8892.9680,835,900
10/10/201496.2996.8394.4294.4477,579,400
10/9/201498.3398.5796.7196.8662,497,100
10/8/201496.6698.7696.0698.4564,931,600
10/7/201497.4997.7896.5696.5745,154,000
10/6/201498.4798.7297.6697.9636,038,700
10/3/201497.7698.5797.4498.1741,627,800
10/2/201497.1997.5195.9797.2154,501,300
10/1/201498.5498.6196.9097.2158,164,900
9/30/201498.9299.3098.3298.7941,389,400
9/29/201497.8098.9297.7598.6533,325,800
9/26/201498.0598.9697.8998.7856,109,100
9/25/201499.5399.6597.7097.7468,050,400
9/24/201498.8799.8998.5499.8435,959,000
9/23/201498.6799.2298.5898.7833,453,300
9/22/201499.7499.7598.6299.0548,658,000
9/19/2014100.46100.5799.5899.9846,923,100
9/18/201499.83100.2999.73100.2830,196,700
9/17/201499.37100.0098.9399.5337,206,400
9/16/201498.1699.5798.0599.3838,044,900
9/15/201499.5999.6098.2298.5232,972,200
9/12/201499.9099.9399.1799.4830,446,000
9/11/201499.65100.0499.2499.9928,761,900
9/10/201499.38100.1199.10100.0731,080,100
9/9/2014100.06100.4699.0699.2536,449,200
9/8/201499.89100.3399.62100.0825,581,200
9/5/201499.5899.9599.0399.8930,805,800
9/4/201499.73100.2299.1499.3924,663,500
9/3/2014100.32100.3499.3099.4825,950,700
9/2/2014100.04100.1099.66100.0718,331,900
8/29/201499.6599.9199.2799.7817,912,300
8/28/201499.2099.5399.0899.4123,563,800
8/27/201499.5399.6499.3199.5215,584,300
8/26/201499.5399.6199.2799.5020,100,400
8/25/201499.5299.6899.1699.4024,124,700
8/22/201498.9499.2598.7299.0524,699,500
8/21/201498.7698.9598.6098.9019,339,500
8/20/201498.6198.9098.5398.7023,435,600
8/19/201498.3898.7698.3298.7021,363,400
8/18/201497.8998.2497.7798.1538,938,300
8/15/201497.4697.6396.4897.4055,205,500
8/14/201496.5496.9596.4396.9325,006,600
8/13/201495.8196.4795.7696.4327,996,500
8/12/201495.3895.6794.9395.4228,158,700
8/11/201495.2595.7695.2095.4628,283,300
8/8/201494.3895.0193.9794.9040,238,400
8/7/201494.9595.1493.8994.2233,274,700
8/6/201493.9995.1193.9294.5234,431,900
8/5/201494.9495.2194.1594.5950,331,100
8/4/201494.9095.6994.5295.3233,230,500
8/1/201494.8395.3494.0494.6760,708,000
7/31/201496.2096.3494.8895.0249,823,000
7/30/201497.1397.3296.6096.9835,348,500
7/29/201496.9797.2096.5296.6027,022,200
7/28/201496.8097.0296.0296.7725,603,400
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center