Pwrsh QQQ SerI Shs  $99.41

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : QQQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
8/28/201499.2099.5399.0899.4123,563,800
8/27/201499.5399.6499.3199.5215,584,300
8/26/201499.5399.6199.2799.5020,100,400
8/25/201499.5299.6899.1699.4024,124,700
8/22/201498.9499.2598.7299.0524,699,500
8/21/201498.7698.9598.6098.9019,339,500
8/20/201498.6198.9098.5398.7023,435,600
8/19/201498.3898.7698.3298.7021,363,400
8/18/201497.8998.2497.7798.1538,938,300
8/15/201497.4697.6396.4897.4055,205,500
8/14/201496.5496.9596.4396.9325,006,600
8/13/201495.8196.4795.7696.4327,996,500
8/12/201495.3895.6794.9395.4228,158,700
8/11/201495.2595.7695.2095.4628,283,300
8/8/201494.3895.0193.9794.9040,238,400
8/7/201494.9595.1493.8994.2233,274,700
8/6/201493.9995.1193.9294.5234,431,900
8/5/201494.9495.2194.1594.5950,331,100
8/4/201494.9095.6994.5295.3233,230,500
8/1/201494.8395.3494.0494.6760,708,000
7/31/201496.2096.3494.8895.0249,823,000
7/30/201497.1397.3296.6096.9835,348,500
7/29/201496.9797.2096.5296.6027,022,200
7/28/201496.8097.0296.0296.7725,603,400
7/25/201496.6596.8796.2396.7429,903,600
7/24/201497.4097.5196.9897.1224,214,700
7/23/201496.9497.3496.7797.2328,947,500
7/22/201496.4496.7696.3596.6125,770,400
7/21/201495.9296.1695.5596.0029,754,800
7/18/201495.1496.1795.0096.1236,690,800
7/17/201495.6395.9794.3294.6243,111,500
7/16/201496.1996.3095.7995.8922,062,000
7/15/201495.9896.1394.8395.5139,480,100
7/14/201495.7096.0695.5495.8419,579,000
7/11/201494.8795.2794.6195.2719,570,400
7/10/201493.7895.0593.6394.6644,250,000
7/9/201494.5195.0794.2494.9629,928,300
7/8/201495.2495.3093.8794.2640,612,400
7/7/201495.5995.7195.2395.4123,266,400
7/3/201495.4195.7095.1595.7015,291,700
7/2/201494.9895.2494.9195.1018,784,400
7/1/201494.2195.1994.2094.9431,862,500
6/30/201493.7194.1493.6793.9119,764,900
6/27/201493.2193.7793.1993.7522,881,500
6/26/201493.3593.3692.6293.3422,572,200
6/25/201492.4993.4592.4893.2932,818,600
6/24/201492.7993.5792.4392.7031,945,800
6/20/201492.7092.8792.5392.7725,897,500
6/19/201493.1093.1792.4992.9138,427,400
6/18/201492.5593.1091.9892.9734,514,000
6/17/201492.3492.7092.1892.4519,984,800
6/16/201492.1692.6791.9692.4025,218,600
6/13/201492.4792.5591.9292.3239,450,000
6/12/201492.6992.7991.7392.0535,275,900
6/11/201492.5993.0292.5092.8922,884,300
6/10/201492.6792.9692.5692.9120,635,300
6/9/201492.8592.9892.5092.7523,402,500
6/6/201492.6692.8292.4592.8222,680,600
6/5/201491.6192.4691.2992.2935,583,100
6/4/201490.9691.6790.8191.5220,128,300
6/3/201490.9191.3390.8091.1821,783,700
6/2/201491.4391.4490.6491.2230,415,400
5/30/201491.3391.4590.8391.3129,916,900
5/29/201491.0591.3190.8691.3033,036,100
5/28/201490.9791.1090.6590.7230,478,100
5/27/201490.2891.0290.2091.0029,725,200
5/23/201489.3389.9089.1289.8822,691,300
5/22/201488.9489.4888.8089.2330,617,100
5/21/201488.1688.8988.1188.8436,837,700
5/20/201488.2888.6087.6488.0033,716,000
5/19/201487.4788.4687.3088.3232,017,000
5/16/201487.2487.7686.6487.7166,807,300
5/15/201487.8187.9686.5887.1459,680,300
5/13/201488.3288.6188.1288.2930,311,900
5/12/201487.3188.2687.2488.2338,951,100
5/8/201486.2687.5386.0586.4846,556,900
5/7/201487.0087.0885.5386.5667,489,100
5/6/201487.8387.8686.7786.8133,698,500
5/5/201486.9887.9786.7687.9527,924,400
5/2/201487.9488.1187.2887.4940,074,200
5/1/201487.5388.1587.3187.6537,127,200
4/30/201486.7987.4886.5487.3938,689,400
4/29/201486.7587.3286.3187.1636,742,700
4/28/201486.5887.1185.1186.4758,623,800
4/25/201487.0887.1785.9886.1944,341,600
4/24/201488.2088.2186.6587.5948,926,300
4/23/201487.5587.5686.7186.7634,376,700
4/22/201487.1087.7586.9987.5338,593,400
4/21/201486.4186.8486.0086.8425,947,900
4/17/201485.8986.6385.6386.2053,719,500
4/16/201485.8386.1885.0986.1846,970,900
4/15/201485.0685.5483.2885.0584,631,500
4/14/201484.8585.2283.9984.7746,500,700
4/11/201484.3485.4483.9184.1193,657,400
4/10/201487.8787.8884.8685.1073,659,600
4/9/201486.6787.8786.4387.8245,685,200
4/8/201485.6586.4685.3586.3451,495,600
4/7/201485.8486.6384.9585.5583,995,800
4/4/201489.2989.4186.1486.37131,213,000
4/3/201489.5589.6888.2288.7330,319,100
Trading Center