$101.10 -0.79 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jan. 30, 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
4/19/201049.3649.6648.9049.5098,251,600
4/16/201049.9550.1249.2049.53127,388,000
4/15/201049.8850.1949.8750.1372,254,100
4/14/201049.5749.9249.5049.9169,004,700
4/13/201049.0249.3548.8649.3259,375,900
4/12/201049.0549.2048.9449.0744,280,500
4/9/201048.7749.0548.6349.0354,227,200
4/8/201048.5148.8248.2448.7468,323,800
4/7/201048.6948.8748.3748.6377,211,400
4/6/201048.4948.9048.3948.7554,097,000
4/5/201048.2648.7248.1448.6156,220,200
4/1/201048.3448.7047.7948.1683,728,500
3/31/201048.2348.4548.0748.1659,947,300
3/30/201048.3648.5548.0648.3949,455,000
3/29/201048.2348.4048.1048.2357,993,200
3/26/201048.1448.3347.7448.0078,067,800
3/25/201048.4248.6047.9047.9576,350,000
3/24/201048.1448.1747.9148.0263,030,000
3/23/201048.0048.3047.7748.2559,182,500
3/22/201047.3148.1147.2547.9271,902,700
3/19/201047.9547.9547.3247.4986,337,000
3/18/201047.7247.8847.6047.8377,829,300
3/17/201047.6047.9047.5347.6775,643,400
3/16/201047.3947.6147.2347.5474,950,500
3/15/201047.2647.3846.9147.2460,150,400
3/12/201047.5047.5347.1047.3664,068,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center