$105.52 +0.42 (%) Pwrsh QQQ SerI Shs - NASDAQ

Mar. 27, 2015 | 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
3/29/201156.4057.0856.2357.0847,994,700
3/28/201157.0957.1056.5056.5337,823,700
3/25/201156.8957.2256.7356.8474,133,900
3/24/201156.1256.8255.8256.7069,502,300
3/23/201155.1955.8754.8255.7160,365,100
3/22/201155.5755.6155.2855.4036,251,300
3/21/201155.2955.7854.5055.5057,419,900
3/18/201155.2055.2254.4154.4594,887,100
3/17/201155.0155.2454.1354.6594,434,300
3/16/201155.0355.3453.7754.15176,507,000
3/15/201154.6455.8254.4755.49101,275,000
3/14/201156.1856.5955.8656.2973,621,800
3/11/201155.8356.6655.8256.4981,679,400
3/10/201156.3956.5255.9156.14102,992,000
3/9/201157.2157.2756.7257.0384,764,100
3/8/201157.1057.6856.7757.4262,399,100
3/7/201158.2158.2656.6757.1998,470,000
3/4/201158.2558.2657.5957.9762,328,300
3/3/201157.6858.3757.6758.2764,249,900
3/2/201156.8257.5156.7957.1461,552,900
3/1/201157.9958.0256.7056.8491,992,500
2/28/201157.8758.0557.4357.7751,402,700
2/25/201157.1657.7257.1257.6554,094,600
2/24/201156.7057.0356.1456.8698,715,900
2/23/201157.0057.2356.1356.5697,842,800
2/22/201158.0058.1356.9457.0392,596,900
2/18/201158.8858.9758.5158.7344,341,700
2/17/201158.6058.9858.5558.8638,361,800
2/16/201158.6459.0458.6358.8853,061,300
2/15/201158.4458.5758.2358.5039,723,800
2/14/201158.4358.6658.3858.5848,506,000
2/11/201157.8758.4857.7758.4447,853,500
2/10/201157.6158.1057.4958.0270,194,700
2/9/201157.9458.1257.7557.9362,540,800
2/8/201157.6558.0757.5658.0338,099,800
2/7/201157.4957.9757.4057.6545,626,800
2/4/201157.0557.4256.9057.3847,647,700
2/3/201156.8557.1456.4057.0645,341,900
2/2/201156.9257.1756.8456.9648,661,000
2/1/201156.4257.1856.3657.0576,952,800
1/31/201155.8156.1655.3956.0070,570,600
1/28/201157.1657.2255.4755.73123,360,000
1/27/201157.0157.3556.9257.1853,656,100
1/26/201156.6356.9856.4556.8360,547,600
1/25/201156.1856.5556.0556.5355,305,000
1/24/201155.7956.4655.6856.4564,103,200
1/21/201156.3956.4955.6555.6859,673,300
1/20/201156.3056.3555.6856.1192,357,800
1/19/201157.2457.2656.3256.5167,767,200
1/18/201156.5257.2356.4957.1665,803,000
1/14/201156.5957.0256.4657.0043,867,400
1/13/201156.5956.7356.4156.5847,430,400
1/12/201156.4256.5656.2056.5651,979,000
1/11/201156.2956.3655.9556.1656,663,800
1/10/201155.7256.1855.5856.0855,551,800
1/7/201156.0256.0555.3255.8772,261,600
1/6/201155.7955.9655.6855.9246,139,500
1/5/201155.1155.7655.0755.7443,787,200
1/4/201155.5355.5554.9255.2743,851,500
1/3/201154.9655.6954.9555.3190,994,300
12/31/201054.6054.6254.2154.4638,565,900
12/30/201054.7954.8054.5554.6627,562,200
12/29/201054.8254.9054.7354.7924,132,700
12/28/201054.8854.9254.5554.6724,168,600
12/27/201054.6254.8654.2154.7729,263,400
12/23/201054.7854.8754.6154.7421,668,200
12/22/201054.8654.9654.7954.8935,766,400
12/21/201054.7654.8954.6254.8935,775,300
12/20/201054.5954.7654.1654.5648,159,600
12/17/201054.5454.6854.4154.5236,849,600
12/16/201054.2154.6654.0654.5865,519,400
12/15/201054.3754.7054.0354.1676,951,800
12/14/201054.4254.6254.2354.4069,944,000
12/13/201054.7154.7454.2754.3053,110,200
12/10/201054.2954.5554.0954.5044,696,200
12/9/201054.4154.4453.9554.1451,679,700
12/8/201054.0254.1553.6954.0848,066,800
12/7/201054.4954.5253.8253.8859,067,200
12/6/201053.8653.9553.6853.8539,311,500
12/3/201053.5053.9453.5053.8738,014,200
12/2/201053.2753.8153.2153.7356,884,000
12/1/201052.8753.4652.8453.1981,758,000
11/30/201052.1852.7451.8852.09118,862,000
11/29/201052.7052.9052.1052.7389,265,900
11/26/201052.8053.1352.6752.7723,640,300
11/24/201052.5853.2552.5653.1253,455,500
11/23/201052.3952.4551.7752.0776,901,000
11/22/201052.2552.9152.1752.9169,918,800
11/19/201052.3452.5952.1452.4754,512,700
11/18/201052.1552.7952.1352.4371,488,300
11/17/201051.4951.8751.3551.6077,836,200
11/16/201051.9352.2550.8551.45101,097,000
11/15/201052.7852.8852.2952.3256,723,400
11/12/201053.1053.3752.1152.5199,164,300
11/11/201052.9053.4852.6653.3985,163,500
11/10/201053.5353.7753.1053.7283,553,600
11/9/201053.9754.0453.2153.4566,969,700
11/8/201053.7553.8353.4553.7439,623,400
11/5/201053.7053.8153.5153.6777,937,100
11/4/201053.6353.8653.5053.6784,201,000
Trading Center