$118.57 +0.21 (%) Pwrsh QQQ SerI Shs - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/2016118.40118.87118.18118.5718,578,400
12/7/2016116.64118.51116.29118.3626,622,400
12/6/2016116.88117.08116.39116.8827,293,300
12/5/2016116.32117.06115.77116.6021,419,700
12/2/2016115.57116.16115.22115.7032,876,800
12/1/2016117.46117.47115.29115.4739,796,600
11/30/2016119.06119.13117.46117.5030,405,300
11/29/2016118.63119.51118.30118.9418,553,000
11/28/2016118.64119.08118.41118.5313,479,000
11/25/2016118.56118.85118.42118.807,162,780
11/23/2016118.51118.64117.90118.4222,926,000
11/21/2016117.60118.65117.57118.5420,268,500
11/18/2016117.83118.10117.21117.3216,428,700
11/17/2016116.86117.78116.61117.7620,598,600
11/16/2016115.70116.99115.67116.9116,538,100
11/15/2016115.47116.62115.33116.2231,796,600
11/14/2016115.84115.94114.03114.6335,906,000
11/11/2016115.21116.05114.84115.8041,115,200
11/10/2016118.14118.38114.20115.7572,825,400
11/9/2016115.71117.84115.60117.6570,234,400
11/8/2016116.21117.64115.96117.1120,777,900
11/7/2016115.45116.47115.30116.3526,591,200
11/4/2016113.72114.54113.45113.6526,997,500
11/3/2016115.02115.37113.92114.0536,205,200
11/2/2016116.05116.30114.89115.1826,960,100
11/1/2016117.19117.21115.11116.1123,498,700
10/31/2016117.53117.53116.93116.9918,749,400
10/28/2016117.47118.11116.74117.1035,369,300
10/27/2016118.90118.99117.67117.8419,099,800
10/26/2016118.41119.03118.03118.3820,463,700
10/25/2016119.62119.66119.01119.1920,341,800
10/24/2016118.93119.65118.89119.5719,143,000
10/21/2016117.80118.22117.41118.1515,707,800
10/20/2016117.68117.97117.03117.7118,132,200
10/19/2016117.77118.02117.64117.8513,702,900
10/18/2016118.18118.41117.80117.8619,148,700
10/17/2016117.10117.30116.67116.8214,182,700
10/14/2016117.58118.05117.07117.1421,313,300
10/13/2016116.64117.32115.94117.0022,821,000
10/12/2016117.58117.82117.06117.4214,267,800
10/11/2016119.10119.14117.00117.5227,774,400
10/10/2016119.06119.48119.03119.2219,687,300
10/7/2016118.86119.01117.89118.4719,984,200
10/6/2016118.63118.98118.15118.7311,987,100
10/5/2016118.70119.17118.67118.7914,481,300
10/4/2016118.86119.16117.92118.3721,239,700
10/3/2016118.53118.70118.09118.5519,216,400
9/30/2016118.15119.07118.03118.7225,543,200
9/29/2016118.51118.72117.33117.8427,207,500
9/28/2016118.62118.77118.09118.7014,794,300
9/27/2016117.31118.56117.15118.5020,238,400
9/26/2016117.66117.80117.17117.3416,403,900
9/23/2016118.92119.00118.16118.3322,213,400
9/22/2016118.85119.22118.72119.0922,614,400
9/21/2016117.48118.32116.81118.1531,546,800
9/20/2016117.19117.48116.80117.0018,078,600
9/19/2016117.57117.95116.55116.7816,222,900
9/16/2016117.22117.41116.71117.2927,596,500
9/15/2016115.89117.82115.86117.6439,466,500
9/14/2016115.43116.47115.38115.8428,221,800
9/13/2016115.73116.09114.73115.2945,863,900
9/12/2016113.64116.49113.63116.3339,646,000
9/9/2016116.23116.51114.26114.2850,813,300
9/8/2016117.57117.60116.92117.2320,125,300
9/7/2016117.95118.12117.47117.9217,546,900
9/6/2016117.29117.85117.06117.8518,525,200
9/2/2016117.32117.56116.68117.1218,088,200
9/1/2016116.48116.88115.91116.7420,944,700
8/31/2016116.38116.56115.95116.4416,169,800
8/30/2016116.73117.09116.16116.5619,843,300
8/29/2016116.81117.25116.79116.9411,184,900
8/26/2016116.66117.54116.08116.7823,896,000
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center