$93.00 0.00 (%) Pwrsh QQQ SerI Shs - NASDAQ

Oct. 17, 2014 | 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
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
4/2/201489.5989.6889.0489.4434,631,600
4/1/201488.1089.2787.7189.2138,683,800
3/31/201487.7388.2687.6287.6733,924,300
3/28/201487.1588.0186.8187.0539,895,100
3/27/201487.2787.6486.4086.8864,784,500
3/26/201488.9689.1587.3687.3740,930,400
3/25/201488.6989.2587.7788.5141,723,300
3/24/201489.3289.3987.4188.2277,735,300
3/21/201490.6190.6588.8389.0062,812,700
3/20/201489.7890.5689.5890.2931,634,500
3/19/201490.5690.6689.4590.0440,869,400
3/18/201489.5590.6489.5390.5331,250,200
3/17/201489.2489.9189.1989.4528,476,800
3/14/201488.9989.3888.6388.6738,738,800
3/13/201490.9090.9388.8789.2848,542,000
3/12/201489.8290.6189.4890.5627,997,200
3/11/201490.8391.0689.9590.2227,505,000
3/10/201490.4890.6690.0390.6118,138,200
3/7/201491.2791.3690.0790.5331,174,800
3/6/201491.2591.3490.6590.9824,086,200
3/5/201490.9791.2290.7791.0627,220,600
3/4/201490.6390.9890.5690.8133,213,900
3/3/201489.4889.9188.8789.6738,946,800
2/28/201490.4190.9689.5490.3448,623,200
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
Trading Center