$105.62 -0.02 (%) Pwrsh QQQ SerI Shs - NASDAQ

Aug. 28, 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
8/28/2015105.08106.00104.85105.6249,919,600
8/27/2015104.52105.71103.28105.6469,377,700
8/26/2015100.96103.2398.93103.03104,104,000
8/25/2015102.07102.7498.0198.0975,088,300
8/24/201594.23102.5384.7498.46150,830,000
8/21/2015105.57106.47102.40102.4097,763,400
8/20/2015109.11109.46107.07107.0857,747,300
8/19/2015110.52111.11109.49110.1342,511,400
8/18/2015111.28111.37110.71110.8613,984,400
8/17/2015110.24111.46109.96111.4321,224,900
8/14/2015110.08110.67109.86110.5117,924,900
8/13/2015110.63111.16110.10110.3422,510,500
8/12/2015109.38110.74108.22110.5241,889,000
8/11/2015110.98111.41109.53110.1436,123,300
8/10/2015111.01111.81111.00111.5721,500,800
8/7/2015110.18110.57109.40110.3130,006,800
8/6/2015112.35112.50109.95110.4542,125,400
8/5/2015112.01113.00111.88112.2528,989,900
8/4/2015111.55111.75110.93111.3922,132,300
8/3/2015111.97112.28110.86111.6025,001,800
7/31/2015112.43112.49111.72111.9522,081,700
7/30/2015111.29112.27110.62112.0825,438,100
7/29/2015111.37111.79110.94111.5526,714,100
7/28/2015110.67111.35109.79111.1333,553,500
7/27/2015110.47110.95109.94110.1835,994,800
7/24/2015112.80113.00110.93111.1030,844,700
7/23/2015112.73113.10111.91112.2025,698,300
7/22/2015112.17113.17112.17112.6235,575,000
7/21/2015114.02114.20113.58113.9135,468,900
7/20/2015113.83114.39113.48113.9826,539,000
7/17/2015112.84113.59112.65113.5935,926,800
7/16/2015111.29111.96111.07111.9429,838,900
7/15/2015110.47110.81110.07110.3828,631,500
7/14/2015109.69110.56109.63110.2621,977,200
7/13/2015108.58109.63108.57109.5425,780,700
7/10/2015107.44108.05107.05107.6526,415,800
7/9/2015107.50107.60106.02106.0328,381,000
7/8/2015107.20107.33105.89106.0939,691,500
7/7/2015107.82108.07105.83107.9744,230,800
7/6/2015107.27108.32107.04107.7024,311,000
7/2/2015108.23108.32107.62107.9520,499,400
7/1/2015108.13108.35107.42107.9221,293,000
6/30/2015107.49107.72106.74107.0734,809,900
6/29/2015108.06108.66106.64106.6950,874,900
6/26/2015109.98110.23108.86109.2732,311,700
6/25/2015110.65110.76109.82110.0018,326,700
6/24/2015110.66111.13110.19110.2215,815,900
6/23/2015110.82110.89110.33110.7918,127,900
6/22/2015110.70111.03110.45110.7019,120,900
6/19/2015110.49110.58109.81109.8927,877,600
6/18/2015109.50110.88109.44110.6943,032,400
6/17/2015108.98109.45108.43109.1023,296,700
6/16/2015108.10108.98108.05108.8016,456,900
6/15/2015107.94108.38107.31108.2131,238,800
6/12/2015109.07109.30108.60108.7527,201,800
6/11/2015109.86110.15109.46109.6517,593,500
6/10/2015108.38109.81108.26109.4930,297,900
6/9/2015107.93108.40107.20108.0127,554,600
6/8/2015109.25109.33107.97108.1924,549,200
6/5/2015109.43109.69108.63109.3022,641,700
6/4/2015109.78110.48109.21109.5631,374,600
6/3/2015110.57110.81110.13110.4020,507,200
6/2/2015110.01110.61109.47110.0719,449,600
6/1/2015110.64110.72109.52110.4224,570,200
5/29/2015110.64110.79109.79110.0530,383,000
5/28/2015110.75111.01110.37110.7117,302,400
5/27/2015109.53111.08109.29110.9630,572,700
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!