$107.95 +0.03 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jul. 2, 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
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
4/8/2015105.84106.79105.83106.6425,866,900
4/7/2015105.92106.70105.80105.8019,379,400
4/6/2015104.50106.27104.34105.9824,451,100
4/2/2015105.15105.46104.78105.1219,164,200
4/1/2015105.60105.62104.37105.0532,970,500
3/31/2015106.43106.65105.57105.6030,488,100
3/30/2015106.16106.82106.16106.7330,570,200
3/27/2015105.08105.77104.92105.5233,878,400
3/26/2015104.59105.70104.24105.1047,846,300
3/25/2015108.10108.20105.42105.4641,581,400
3/24/2015108.31108.81107.91107.9322,445,300
3/23/2015108.47108.77108.28108.3217,268,500
3/20/2015108.72109.07108.51108.5331,761,400
3/19/2015108.03108.38107.87108.0831,314,000
3/18/2015106.58108.41106.03107.9240,622,200
3/17/2015106.41107.04106.16106.8719,603,800
3/16/2015105.73106.74105.62106.7025,674,100
3/13/2015105.70106.12104.68105.3442,021,100
3/11/2015105.88106.01105.07105.1125,459,700
3/10/2015106.95106.98105.72105.7234,234,500
3/9/2015107.63107.99107.19107.7226,237,100
3/6/2015108.50108.71107.14107.4130,990,400
3/5/2015108.73108.97108.19108.6415,381,000
3/4/2015108.51108.67107.86108.4521,007,400
3/3/2015109.05109.16108.18108.8720,788,900
3/2/2015108.61109.42108.59109.3822,988,600
2/27/2015108.84108.91108.23108.4027,757,600
2/26/2015108.44108.94108.14108.8822,255,500
2/25/2015108.44108.86108.09108.3319,472,300
2/24/2015108.38108.73108.05108.6019,745,000
2/23/2015108.35108.55108.11108.5217,868,000
2/20/2015107.62108.47107.28108.4128,336,700
2/19/2015107.09107.76107.06107.6919,828,100
2/18/2015106.88107.22106.74107.1615,149,600
2/17/2015106.91107.08106.64107.0117,675,300
2/13/2015106.30106.93106.10106.9129,030,200
2/12/2015105.46106.04105.30106.0022,520,300
2/11/2015104.52105.02104.32104.7820,303,600
2/10/2015103.37104.54103.21104.4023,686,500
2/9/2015102.73103.29102.55102.8022,604,700
  • Showing 1-100 of 1,253 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!