Pwrsh QQQ SerI Shs  $97.23

up +0.62


23/7/2014 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
10/9/200942.1542.5542.0642.4862,827,900
10/8/200942.3142.6242.1442.24107,850,000
10/7/200941.8842.0841.7742.0693,787,500
10/6/200941.4342.1441.2241.94124,628,000
10/5/200941.0941.4040.8341.2197,054,100
10/2/200940.7241.2540.7240.88145,291,000
10/1/200942.1142.1341.0041.00140,119,000
9/30/200942.3942.6041.6042.25173,103,000
9/29/200942.4142.6242.0342.22106,686,000
9/28/200941.9242.6641.8942.4184,484,100
9/25/200941.7842.0941.5841.70109,216,000
9/24/200942.6142.6941.7742.07111,016,000
9/23/200942.8343.1742.3842.45143,924,000
9/22/200942.8242.8342.4442.6575,638,300
9/21/200942.2242.7042.1642.5771,351,300
9/18/200942.5642.6242.2142.4487,453,000
9/17/200942.3242.6642.2142.41102,170,000
9/16/200941.9842.4841.8442.4296,888,400
9/15/200941.6641.9541.5741.8191,594,500
9/14/200941.2341.7141.2141.6890,560,500
9/11/200941.5041.6241.2241.5293,869,300
9/10/200941.1141.5341.0041.4899,289,000
9/9/200940.7641.2940.5941.0999,290,000
9/8/200940.6540.7840.4640.7471,024,300
9/4/200939.5840.3839.5240.3674,866,500
9/3/200939.4439.5739.0239.5176,783,000
9/2/200939.0939.4739.0439.2592,711,500
9/1/200939.8740.5939.1639.28162,935,000
8/31/200940.1640.4639.7940.0396,415,300
8/28/200940.8941.0840.1640.44114,310,000
8/27/200940.3240.4739.6740.40121,958,000
8/26/200940.2940.6040.0840.3096,407,400
8/25/200940.3440.7640.2540.3792,900,300
8/24/200940.3640.5740.1040.25109,905,000
8/21/200940.0140.3639.7440.29114,660,000
8/20/200939.2839.8439.2039.7681,473,400
8/19/200938.5939.4038.5439.3088,036,200
8/18/200938.7239.9838.6139.0384,607,800
8/17/200938.9739.0138.4638.48131,797,000
8/14/200939.8939.9639.2839.63124,480,000
8/13/200940.1040.1639.6440.09110,107,000
8/12/200939.2140.2239.2039.87147,240,000
8/11/200939.4239.5039.0539.2691,922,600
8/10/200939.7339.8539.3439.6087,163,100
8/7/200939.9140.0739.5939.88107,512,000
8/6/200939.7939.9339.2439.38116,937,000
8/5/200940.1340.1439.4639.73118,093,000
8/4/200939.8640.1939.7740.04100,691,000
8/3/200939.8540.0639.6440.04111,723,000
7/31/200939.5639.8539.4139.4578,208,200
7/30/200939.7440.1839.5139.57108,970,000
7/29/200939.3239.4339.0039.34126,538,000
7/28/200939.1839.5938.9339.08111,564,000
7/27/200939.2939.4138.8739.3594,718,500
7/24/200938.9339.3738.7839.05109,312,000
Trading Center