$117.06 +0.45 (%) Pwrsh QQQ SerI Shs - NASDAQ

Aug. 26, 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
8/25/2016116.48116.97116.36116.6124,266,300
8/24/2016117.49117.64116.41116.8017,728,700
8/23/2016117.79118.01117.51117.5611,997,900
8/22/2016117.09117.55116.87117.3514,500,600
8/19/2016117.10117.52116.76117.2618,743,000
8/18/2016117.15117.46116.95117.2910,036,300
8/17/2016117.08117.30116.43117.2615,980,300
8/16/2016117.47117.49117.03117.0514,161,400
8/15/2016117.33117.97117.31117.7011,777,800
8/12/2016116.91117.21116.79117.2019,379,000
8/11/2016117.01117.37116.78117.1212,969,800
8/10/2016116.96117.02116.31116.6214,688,400
8/9/2016116.73117.29116.67116.9213,276,500
8/8/2016116.82116.87116.28116.6512,358,200
8/5/2016116.28117.04116.13116.7823,196,600
8/4/2016115.32115.78115.03115.6712,835,300
8/3/2016114.88115.35114.80115.3415,011,300
8/2/2016115.68115.77114.22114.9621,278,400
8/1/2016115.31118.78115.17115.8413,990,100
7/29/2016115.24115.54114.87115.2322,385,300
7/28/2016114.76115.11114.40114.9816,939,700
7/27/2016114.76114.88114.10114.5827,646,100
7/26/2016113.63114.20113.22113.7921,223,800
7/25/2016113.56113.69113.28113.6612,968,100
7/22/2016113.28113.78112.91113.6520,003,400
7/21/2016113.52113.74112.87113.1818,885,400
7/20/2016112.75113.65112.60113.4424,997,900
7/19/2016112.17112.48111.93112.1318,936,700
7/18/2016111.86112.74111.85112.5420,713,900
7/15/2016112.22112.30111.55111.8017,999,300
7/14/2016111.96112.19111.70111.9820,871,000
7/13/2016111.79111.82111.21111.2221,107,800
7/12/2016111.59111.79111.34111.4921,906,100
7/11/2016110.68111.34110.66110.9320,218,500
7/8/2016109.17110.36109.02110.3029,457,900
7/7/2016108.39108.86108.11108.6219,161,700
7/6/2016106.92108.35106.57108.3024,579,300
7/5/2016107.58107.66106.84107.4221,167,900
7/1/2016107.49108.48107.45108.0819,902,800
6/30/2016106.52107.61106.13107.5436,300,800
6/29/2016105.26106.53105.23106.3131,356,700
6/28/2016103.33104.51103.30104.4628,260,600
6/27/2016103.60103.60101.75102.2250,044,300
6/24/2016104.81106.50104.06104.2968,012,700
6/23/2016108.09108.79107.62108.7718,714,200
6/22/2016107.58108.19107.15107.2422,724,200
6/21/2016107.33107.72107.10107.5022,804,100
6/20/2016107.73108.24107.08107.1620,562,800
6/17/2016107.53107.68106.24106.4929,208,800
6/16/2016107.17108.14106.50108.0432,079,900
6/15/2016108.32108.44107.54107.7224,605,700
6/14/2016107.78108.42107.24108.0324,588,500
6/13/2016108.34108.93107.89108.0325,412,200
6/10/2016109.20109.40108.56108.9432,965,000
6/9/2016109.93110.31109.71110.1917,571,600
6/8/2016110.37110.60109.96110.3714,568,700
6/7/2016110.53110.63110.13110.1812,184,300
6/6/2016110.25110.75110.07110.4612,502,400
6/3/2016110.37110.42109.34110.0620,269,900
6/2/2016110.13110.59109.53110.5815,696,600
6/1/2016110.00110.60109.91110.3519,571,500
5/31/2016110.28110.51109.78110.3424,366,100
5/27/2016109.65110.14109.61110.1319,870,000
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center