$98.78 -0.27 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 23, 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
5/5/201047.9848.5047.6448.18128,560,000
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
3/9/201046.4047.0546.4046.7998,002,700
3/8/201046.4646.6446.4446.5358,712,300
3/5/201046.1046.5445.9946.4468,136,200
3/4/201045.6445.8145.4045.7554,470,800
3/3/201045.6745.8245.4345.6065,744,900
3/2/201045.5445.8545.4545.5576,368,400
3/1/201044.9545.4944.9545.4177,185,000
2/26/201044.6044.8644.4044.7666,222,300
2/25/201044.1144.7043.8344.6097,961,300
2/24/201044.4144.7944.3244.6186,590,900
2/23/201044.6944.7443.9544.1695,814,300
2/22/201045.0145.0344.5644.7472,054,900
2/19/201044.7645.0544.6244.8380,416,400
2/18/201044.5444.9344.4544.8565,752,500
2/17/201044.5044.5744.2644.5782,691,600
2/16/201044.0844.3543.8544.3283,861,300
2/12/201043.2743.8843.1643.7693,943,900
2/11/201043.0143.7942.7643.6793,050,700
2/10/201043.1043.3142.7543.0294,102,800
2/9/201043.1743.5142.7643.11118,956,000
2/8/201042.9243.1842.6442.6794,354,300
2/5/201042.7543.0242.1242.98213,618,000
2/4/201043.5843.6642.6242.62151,652,000
2/3/201043.4543.9743.4243.8993,581,500
2/2/201043.3143.7843.0343.65110,728,000
2/1/201042.9143.2842.8843.26136,827,000
1/29/201043.9044.0242.6342.79212,126,000
1/28/201044.4044.4343.3243.55221,440,000
1/27/201044.2944.8544.0144.70161,633,000
1/26/201044.2844.8944.0544.35140,816,000
1/25/201044.3944.6044.1244.31154,219,000
1/22/201045.3445.4844.0444.16171,099,000
1/21/201046.0646.3545.3045.49204,940,000
1/20/201046.2746.6045.4345.92145,680,000
1/19/201045.9646.6445.9546.5984,388,100
1/15/201046.4646.5545.6545.85126,866,000
1/14/201046.2646.5246.2246.3975,812,600
1/13/201045.9346.4945.6146.35100,661,000
1/12/201046.0846.1445.5345.7890,673,800
1/11/201046.6146.6446.1246.36104,673,000
1/8/201046.0446.5545.9346.5588,886,600
1/7/201046.2046.2745.9246.1777,094,000
1/6/201046.3946.5546.0746.1496,033,000
1/5/201046.3846.5046.1646.4262,935,500
1/4/201046.3246.4946.2746.4262,822,800
12/31/200946.2546.2845.7545.7550,079,100
12/30/200946.0046.2645.9646.1757,612,600
12/29/200946.2246.2545.9946.0332,410,100
12/28/200946.0846.3045.9446.2249,381,300
12/24/200945.6145.9845.6045.9831,770,300
12/23/200945.3445.5745.2145.5673,932,200
12/22/200945.0845.2945.0345.2351,569,000
12/21/200944.6745.1344.6744.9682,381,300
12/18/200944.1444.4844.0044.4696,442,500
12/17/200944.1744.2143.7643.8290,440,800
12/16/200944.4744.7044.2944.3661,629,600
12/15/200944.4144.6744.1744.3061,171,000
12/14/200944.4344.6044.1944.5547,965,400
12/11/200944.5244.5943.9544.1366,643,600
12/10/200944.2544.5444.2444.3076,722,300
Trading Center