Pwrsh QQQ SerI Shs  $96.74

down -0.38


25/7/2014 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
2/27/201489.8790.5389.7390.4428,750,300
2/26/201490.5790.8489.8790.2342,968,300
2/25/201490.5290.7290.0290.3127,464,700
2/24/201490.1090.8290.0490.4131,517,500
2/21/201490.3390.4789.8289.9331,221,700
2/20/201489.7090.2289.3190.0541,833,200
2/19/201490.0790.2989.4589.6341,775,300
2/18/201489.9390.4289.7490.2529,614,400
2/14/201489.5690.0189.3389.8134,086,400
2/13/201488.3189.7088.3089.6340,492,800
2/12/201488.9789.1788.7088.9732,533,000
2/11/201487.9488.9787.8988.8038,682,000
2/10/201487.2387.8487.2187.8030,225,200
2/7/201486.2787.3686.0087.3038,467,200
2/6/201484.9485.8884.9285.7732,338,100
2/5/201484.6484.9983.7484.6941,969,200
2/4/201484.7085.2584.4684.9137,801,200
2/3/201486.1486.5084.0784.2965,617,200
1/31/201485.5486.6885.4586.2745,196,900
1/30/201485.9986.8085.8886.5066,863,600
1/29/201485.1085.7484.7684.9352,064,600
1/28/201485.4285.9485.3185.8544,439,600
1/27/201486.7786.8985.2585.9063,676,500
1/24/201488.0688.1886.7186.7464,334,900
1/23/201488.5088.5287.8688.4835,077,400
1/22/201488.7589.0088.5288.7829,425,400
1/21/201488.4388.5987.8188.5526,432,300
1/17/201488.1288.3787.6787.8836,908,200
1/16/201488.2888.5188.1688.3834,260,200
1/15/201488.0088.5487.9488.3739,859,700
1/14/201486.3087.7286.3087.6537,194,100
1/13/201487.1887.4885.6886.0148,855,200
1/10/201487.2487.4086.5887.3038,012,100
1/9/201487.6287.6486.7287.0223,695,700
1/8/201487.1187.5586.9587.3127,210,000
1/7/201486.7087.2586.5687.1225,913,200
1/6/201486.6586.7686.0086.3232,092,400
1/3/201487.2787.3586.6286.6435,727,300
1/2/201487.5587.5887.0287.2729,190,000
12/31/201387.5487.9687.5287.9624,896,100
12/30/201387.4087.5187.1487.3918,985,600
12/27/201387.8387.9087.4187.5215,832,000
12/26/201387.6087.8187.4487.7415,241,100
12/24/201387.4387.5187.2787.4513,852,500
12/23/201387.1987.4186.9587.4128,181,800
12/20/201385.7686.6885.7386.5040,475,400
12/19/201385.9986.0185.5285.9046,489,600
12/18/201386.1486.2284.0586.1468,387,200
12/17/201385.3585.5384.9985.1524,454,900
12/16/201385.2885.8185.2185.3224,908,300
12/13/201385.3785.4084.7184.8534,075,400
12/12/201385.2385.4284.9084.9633,662,600
12/11/201386.2986.4085.0685.1836,830,600
12/10/201386.2086.4586.1286.2926,965,900
12/9/201386.3586.5386.2086.3522,599,900
12/6/201386.1186.1885.5986.0036,842,900
12/5/201385.5785.6685.1785.3839,829,300
12/4/201385.0685.7784.7885.4937,193,200
12/3/201385.4285.6485.0885.4137,154,300
12/2/201385.8385.9685.3585.4826,354,600
11/29/201385.5485.8485.4785.7316,708,900
11/27/201384.7985.2484.7385.2221,638,100
11/26/201384.2284.8484.0384.6326,629,300
11/25/201384.2984.3883.9884.1921,700,000
11/22/201383.6984.0283.6283.9925,361,300
11/21/201383.0383.6182.9883.5428,125,000
11/20/201383.1483.4382.4682.7032,177,400
11/19/201383.0983.4982.7682.9025,545,300
11/18/201383.9484.1182.9883.1431,679,600
11/15/201383.8383.9683.6183.9620,515,800
11/14/201383.2983.8683.1483.8031,101,200
11/13/201382.0183.5582.0083.5431,345,900
11/12/201382.1682.6682.1282.5420,108,500
11/11/201382.3982.6482.1482.4124,822,900
11/8/201381.7382.5681.5182.5431,480,500
11/7/201382.9983.1381.3781.4452,173,200
11/6/201383.3583.4082.7383.0025,576,800
11/5/201382.5983.2282.3783.0227,975,600
11/4/201383.0583.0782.6482.9316,843,600
11/1/201383.0483.1782.4082.8130,873,200
10/31/201382.7783.3082.4882.7931,309,900
10/30/201383.3683.4982.5882.9833,535,500
10/29/201383.1683.2682.7083.0636,878,100
10/28/201382.9083.0582.5582.9228,618,400
10/25/201383.1083.2882.5082.9035,832,400
10/24/201381.9982.4881.8882.3123,155,100
10/23/201382.0482.2081.5581.9538,021,300
10/22/201382.6282.9081.9382.4543,944,800
10/21/201382.3182.5482.0782.3331,176,900
10/18/201381.5682.1881.3582.1539,628,200
10/17/201380.0080.8779.9580.8432,193,500
10/16/201379.8380.4279.7980.3846,735,900
10/15/201379.7380.1179.3879.4838,684,000
10/14/201378.7479.7978.6879.7931,471,900
10/11/201378.4179.2978.4079.2325,214,100
10/10/201377.8078.7977.7978.6148,062,700
10/9/201377.4077.4476.3576.9864,526,700
10/8/201378.7678.8177.1977.2243,660,700
10/7/201378.7279.3578.6778.7420,234,700
10/4/201378.7279.5178.6579.4022,854,300
Trading Center