$98.62 +0.80 (%) Pwrsh QQQ SerI Shs - NASDAQ

Oct. 24, 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
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center