Pwrsh QQQ SerI Shs  $96.77

up +0.03


28/7/2014 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
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
12/9/200943.6144.1243.3244.0878,820,400
12/8/200943.6844.0043.3643.6486,621,300
12/7/200944.0844.2943.8243.9167,471,800
12/4/200944.4544.7343.6644.12125,062,000
12/3/200944.2444.5043.8843.8972,460,300
12/2/200944.1644.4943.9844.0781,653,500
12/1/200943.8844.3043.8844.0181,817,700
11/30/200943.4143.6243.1143.5684,819,300
11/27/200943.0043.8342.9043.5161,229,900
11/25/200944.1444.2244.0144.1837,630,000
11/24/200944.1444.1543.7343.9960,669,900
11/23/200943.8744.4043.8644.1491,621,400
11/20/200943.4143.5543.2843.4470,912,000
11/19/200944.0644.0843.3543.66114,558,000
11/18/200944.4744.4944.0544.35100,241,000
11/17/200944.3444.6044.2544.6081,884,000
11/16/200944.1944.6544.1244.4687,776,000
11/13/200943.7844.1443.6344.0187,959,400
11/12/200943.9244.1643.5543.6592,426,000
11/11/200943.9444.1443.6143.9084,676,100
11/10/200943.4543.7743.4043.6272,846,400
11/9/200942.9243.5242.8843.51101,621,000
11/6/200942.1642.6542.0842.6096,312,200
11/5/200941.8142.4041.7842.35135,205,000
11/4/200941.5141.8741.2841.33107,971,000
11/3/200940.9741.3240.8441.2695,106,900
11/2/200941.0141.5740.6441.13142,521,000
10/30/200942.0642.1540.9240.96162,796,000
10/29/200941.6842.1941.5442.0985,207,500
10/28/200942.1942.3241.3041.39143,554,000
10/27/200942.9543.1142.1842.34121,438,000
10/26/200943.1743.7642.7942.99107,068,000
10/23/200943.6943.7343.0243.13117,030,000
10/22/200943.0743.4942.7943.3185,871,700
10/21/200943.2043.8243.0643.14110,397,000
10/20/200943.4543.4642.9443.2289,847,800
10/19/200942.8143.2742.5943.2183,511,900
10/16/200942.9242.9942.4842.78111,860,000
10/15/200942.9343.1242.8743.0685,772,700
Trading Center