$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
11/3/201052.8453.0452.3653.02126,226,000
11/2/201052.6652.9352.5852.7848,137,400
11/1/201052.3852.7551.9852.2260,555,600
10/29/201052.2952.4952.1752.1846,668,700
10/28/201052.4252.4551.8452.3061,220,000
10/27/201051.7752.2351.6652.1957,483,200
10/26/201051.6252.1551.4252.0360,498,300
10/25/201051.8552.2351.8551.8951,413,600
10/22/201051.3051.6951.2151.6447,409,100
10/21/201051.5151.7150.7951.2985,885,300
10/20/201050.9651.5750.8751.1980,861,000
10/19/201050.8151.3050.4250.82105,740,000
10/18/201051.5251.7251.3051.3072,505,200
10/15/201051.0451.5050.6351.49104,654,000
10/14/201050.5450.6450.1750.4268,463,800
10/13/201050.4050.7550.2850.5271,122,700
10/12/201049.6950.2149.2650.1188,571,600
10/11/201049.7850.0249.6249.7746,879,900
10/8/201049.4549.8749.0849.7583,223,800
10/7/201049.5249.5449.0049.4175,693,300
10/6/201049.5949.7148.9149.2381,831,100
10/5/201049.0349.7649.0049.6699,301,300
10/4/201048.8649.0548.2048.4871,359,500
10/1/201049.4649.5348.7849.0177,682,300
9/30/201049.5449.8448.7549.07122,459,000
9/29/201049.3049.5349.1149.2981,679,200
9/28/201049.5149.5448.5949.37104,923,000
9/27/201049.6549.7549.3549.3943,883,400
9/24/201049.2249.6949.1549.6679,495,900
9/23/201048.3949.1648.3248.6785,039,900
9/22/201048.6149.0248.4248.6988,315,900
9/21/201048.8449.1748.6148.8282,352,600
9/20/201048.1848.9348.1148.8384,536,500
9/17/201048.1448.1447.7548.0076,372,600
9/16/201047.6847.9847.5447.9466,885,800
9/15/201047.3547.8047.1947.7567,108,100
9/14/201047.1747.7047.0847.4591,405,800
9/13/201046.9547.3746.9447.2564,523,300
9/10/201046.4946.6746.2546.6066,995,700
9/9/201046.6746.7046.3246.4361,476,400
9/8/201045.8446.4545.8246.2566,883,900
9/7/201045.8246.0345.6345.7051,195,100
9/3/201045.7346.0245.5546.0164,041,100
9/2/201044.8445.2844.7345.2641,816,700
9/1/201044.1044.9144.0744.7683,523,100
8/31/201043.3943.8543.1843.4672,066,800
8/30/201043.8744.2543.6043.6149,373,100
8/27/201043.8644.1642.9744.07109,596,000
8/26/201044.2444.3243.5043.5491,222,900
8/25/201043.3544.2643.2744.0787,347,800
8/24/201044.0144.1243.4743.6579,095,700
8/23/201045.2545.3444.4644.4869,612,100
8/20/201044.7945.0344.5444.9266,806,600
8/19/201045.2945.4644.5644.8682,969,400
8/18/201045.2945.8245.1145.5561,836,400
8/17/201045.1145.7845.0345.3756,927,000
8/16/201044.4845.1144.3044.8055,472,800
8/13/201044.8745.0644.7144.7246,387,200
8/12/201044.5645.2444.4545.0466,000,400
8/11/201045.9145.9245.2145.4092,219,600
8/10/201046.7246.9546.2846.6786,694,400
8/9/201047.0147.1946.7947.0826,937,000
8/6/201046.3246.8546.0546.7671,339,400
8/5/201046.7246.9246.5246.8339,150,100
8/4/201046.6946.9946.5046.9443,817,700
8/3/201046.6346.7046.2546.4760,863,300
8/2/201046.3846.7946.2146.6768,706,700
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
Trading Center