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
7/30/201045.3646.0945.0745.8198,958,000
7/29/201046.3046.4145.2545.7185,693,900
7/28/201046.3846.5845.8846.0551,988,100
7/27/201046.6946.7246.2146.4267,655,500
7/26/201046.1246.4645.9146.4464,850,800
7/23/201045.4646.1045.3846.0681,056,000
7/22/201045.2645.9845.2445.7782,890,200
7/21/201045.7545.7644.5644.6483,576,800
7/20/201043.9945.2643.8645.2689,061,200
7/19/201044.4844.8144.1044.7281,800,700
7/16/201045.4445.6344.3044.3498,831,800
7/15/201045.4645.7444.9945.6095,992,400
7/14/201045.4245.8145.2445.5687,694,700
7/13/201045.1345.5044.8045.3393,310,500
7/12/201044.5845.0344.4644.7560,934,800
7/9/201044.1844.6344.0844.6247,861,000
7/8/201044.3144.3843.6844.2078,264,500
7/7/201042.7444.0142.7043.9672,448,300
7/6/201043.0943.3742.2542.6088,591,800
7/2/201042.6742.8242.0942.4778,565,200
7/1/201042.8242.9641.7742.59158,695,000
6/30/201043.2343.6742.6442.71101,313,000
6/29/201044.4244.4643.0743.37136,384,000
6/28/201045.2945.5544.8145.1171,378,700
6/25/201045.5145.6644.9545.2789,040,200
6/24/201045.8445.9945.2045.35114,714,000
6/23/201046.2946.4745.6946.0592,397,500
6/22/201046.7947.1446.1546.2494,493,300
6/21/201047.6047.6846.3346.6095,488,000
6/18/201047.0647.3446.8647.0075,921,300
6/17/201047.1647.1846.6447.0577,111,800
6/16/201046.5847.1446.5046.9078,399,600
6/15/201045.7146.7745.4546.7176,332,500
6/14/201045.9146.2445.4145.4968,084,900
6/11/201044.6345.5444.6145.5074,347,700
6/10/201044.3945.1244.2445.0776,892,200
6/9/201044.4844.9143.6943.82102,077,000
6/8/201044.3744.4843.5944.19133,990,000
6/7/201045.3445.4644.2244.2788,436,500
6/4/201045.7146.2944.9445.09112,850,000
6/3/201046.3646.7746.0846.6998,928,300
6/2/201045.4546.2845.1346.2597,249,300
6/1/201045.4546.2545.1345.18104,243,000
5/28/201045.9445.9945.2045.60128,535,000
5/27/201045.2245.8945.0945.87110,736,000
5/26/201044.9345.5744.1244.20140,203,000
5/25/201043.6744.7643.2344.70155,643,000
5/24/201044.8145.3344.6444.66113,386,000
5/21/201043.6445.6443.4944.84190,631,000
5/20/201045.1745.2844.2544.35189,290,000
5/19/201046.2646.6345.5546.06159,000,000
5/18/201047.4747.5846.2246.43153,072,000
5/17/201047.0447.2746.0747.08120,970,000
5/14/201047.4947.5246.3846.93147,386,000
5/13/201048.4348.7947.7347.85102,844,000
5/12/201047.9848.6647.9048.6285,462,300
5/11/201047.3148.3947.2047.72113,197,000
5/10/201047.4247.8047.3147.77136,042,000
5/7/201046.2246.8044.2845.41288,200,000
5/6/201047.8548.3241.5546.57274,357,000
5/5/201047.9848.5047.6448.18128,560,000
5/4/201049.3149.3248.0848.43141,136,000
5/3/201049.4350.1749.4349.9374,169,600
4/30/201050.2150.2949.2049.24110,897,000
4/29/201049.6150.3349.6150.2384,180,100
4/28/201049.6049.6348.9849.37130,082,000
4/27/201050.2250.4349.2149.34112,608,000
4/26/201050.5350.6550.3050.4167,360,900
4/23/201050.2950.5750.0950.5277,205,100
4/22/201049.5750.3649.2650.31110,477,000
4/21/201050.0950.1949.7250.0374,748,600
4/20/201049.7649.8849.4349.7569,543,600
4/19/201049.3649.6648.9049.5098,251,600
4/16/201049.9550.1249.2049.53127,388,000
4/15/201049.8850.1949.8750.1372,254,100
4/14/201049.5749.9249.5049.9169,004,700
4/13/201049.0249.3548.8649.3259,375,900
4/12/201049.0549.2048.9449.0744,280,500
4/9/201048.7749.0548.6349.0354,227,200
4/8/201048.5148.8248.2448.7468,323,800
4/7/201048.6948.8748.3748.6377,211,400
4/6/201048.4948.9048.3948.7554,097,000
4/5/201048.2648.7248.1448.6156,220,200
4/1/201048.3448.7047.7948.1683,728,500
3/31/201048.2348.4548.0748.1659,947,300
3/30/201048.3648.5548.0648.3949,455,000
3/29/201048.2348.4048.1048.2357,993,200
3/26/201048.1448.3347.7448.0078,067,800
3/25/201048.4248.6047.9047.9576,350,000
3/24/201048.1448.1747.9148.0263,030,000
3/23/201048.0048.3047.7748.2559,182,500
3/22/201047.3148.1147.2547.9271,902,700
3/19/201047.9547.9547.3247.4986,337,000
3/18/201047.7247.8847.6047.8377,829,300
3/17/201047.6047.9047.5347.6775,643,400
3/16/201047.3947.6147.2347.5474,950,500
3/15/201047.2647.3846.9147.2460,150,400
3/12/201047.5047.5347.1047.3664,068,200
3/11/201047.0747.3546.9847.3567,510,200
3/10/201046.8047.2846.8047.17102,579,000
Trading Center