$104.55 +0.30 (%) Pwrsh QQQ SerI Shs - NASDAQ

Dec. 19, 2014 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center