$109.88 +0.32 (%) Pwrsh QQQ SerI Shs -

May. 27, 2016 | 01:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
5/26/2016109.35109.70109.09109.5621,885,900
5/25/2016108.86109.57108.68109.2438,464,800
5/24/2016106.92108.59106.89108.4629,931,300
5/23/2016106.55106.97106.23106.3315,729,800
5/20/2016105.74106.90105.67106.4729,549,600
5/19/2016105.45105.71104.54105.3127,334,600
5/18/2016105.29106.43105.04105.8628,177,900
5/17/2016106.74107.04105.20105.4829,932,700
5/16/2016105.67107.21105.56106.8218,311,900
5/13/2016105.85106.45105.29105.5021,059,300
5/12/2016106.68106.74105.14105.8929,196,300
5/11/2016107.16107.49106.33106.3620,966,300
5/10/2016106.26107.38106.07107.3321,178,900
5/9/2016105.61106.37105.54105.8819,289,600
5/6/2016104.51105.60104.40105.5830,758,500
5/5/2016105.43105.66104.81105.0220,788,100
5/4/2016105.12105.48104.79105.0527,474,500
5/3/2016105.96106.44105.45105.7338,569,400
5/2/2016105.97106.87105.55106.7224,813,800
4/29/2016106.22106.50104.88105.7267,502,800
4/28/2016107.69108.33106.07106.2829,818,200
4/27/2016107.34107.83106.69107.5833,059,800
4/26/2016109.20109.39108.12108.4519,118,300
4/25/2016108.62108.99108.45108.9814,351,900
4/22/2016109.21109.72108.12108.9839,074,000
4/21/2016110.58111.05110.15110.6520,216,000
4/20/2016110.54111.15110.17110.6418,078,300
4/19/2016111.44111.44109.88110.5542,481,400
4/18/2016110.33111.27110.25111.2317,126,100
4/15/2016110.83111.06110.36110.6421,353,300
4/14/2016110.00111.33110.00110.9217,199,700
4/13/2016110.32111.08110.21110.9125,356,700
4/12/2016108.66109.72108.02109.5128,564,100
4/11/2016109.48110.02108.59108.6025,772,100
4/8/2016109.77110.02108.62109.0022,898,000
4/7/2016110.04110.23108.61109.0828,567,200
4/6/2016109.00110.71108.99110.6725,056,000
4/5/2016109.08109.50108.74108.8820,107,900
4/4/2016110.31110.44109.68109.9417,163,000
4/1/2016108.58110.40108.39110.3626,389,000
3/31/2016109.30109.69109.03109.2021,447,200
3/30/2016109.48110.04109.13109.3623,807,200
3/29/2016106.93108.90106.73108.8329,963,900
3/28/2016107.56107.58106.92107.1113,892,300
3/24/2016106.67107.29106.53107.2619,017,300
3/23/2016107.91107.99106.99107.2320,912,900
3/22/2016107.18108.37107.16108.1218,840,300
3/21/2016107.16107.89107.12107.7917,288,600
3/18/2016107.46107.64106.80107.3737,682,300
3/17/2016107.26107.77106.87107.5229,623,700
3/16/2016106.37107.86106.34107.5831,693,000
3/15/2016106.27106.75105.95106.6326,524,600
3/14/2016106.08106.92106.06106.6725,374,900
3/11/2016105.80106.49105.46106.4931,454,000
3/10/2016105.31105.86103.31104.6644,997,600
3/9/2016104.57104.84103.96104.8231,047,400
3/8/2016104.30105.21103.97104.1528,898,500
3/7/2016105.12105.74104.27105.0225,861,200
3/4/2016105.76106.35104.97105.6731,655,400
3/3/2016105.71105.75104.87105.6325,474,600
3/2/2016105.63105.85105.01105.8329,209,800
3/1/2016103.45105.79103.16105.7937,699,800
2/29/2016103.31104.10102.50102.5027,553,900
2/26/2016104.28104.37103.18103.4330,925,000
2/25/2016102.76103.56101.84103.5629,389,300
2/24/2016100.44102.6899.77102.5540,739,100
2/23/2016102.67102.96101.51101.5829,869,700
2/22/2016102.54103.38102.48103.2823,979,100
2/19/2016100.91101.94100.62101.6328,257,900
2/18/2016102.81102.84101.20101.3338,991,500
2/17/2016101.01102.64100.70102.5041,766,500
2/16/201699.44100.2398.85100.2340,565,900
2/12/201697.6898.1296.7398.0249,186,500
2/11/201695.4597.3295.1996.5576,839,200
2/10/201697.5098.6996.6296.6959,421,700
2/9/201695.3697.7895.1896.3273,778,400
2/8/201696.3397.0594.8496.6291,673,100
2/5/2016101.29101.3397.7298.1270,749,900
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center