$100.28 +0.75 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 18, 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
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
10/14/200943.1043.2942.8543.1691,004,800
10/13/200942.5442.7542.3742.5870,939,200
10/12/200942.6342.8742.2842.5753,221,800
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center