$105.72 -0.56 (%) Pwrsh QQQ SerI Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
12/2/201157.3357.3456.5756.6236,938,300
12/1/201156.3756.9356.3556.7845,361,500
11/30/201155.8456.4455.6756.3966,918,500
11/29/201154.6555.1054.2254.3852,056,600
11/28/201154.1654.7954.1454.7246,710,700
11/25/201153.0953.6752.8752.8825,447,900
11/23/201154.1154.1753.2653.2948,467,300
11/22/201154.2054.6853.8754.5251,940,100
11/21/201154.6854.7353.7854.3452,289,400
11/18/201155.8555.9055.3055.4060,417,000
11/17/201157.0257.0455.4855.83101,707,000
11/16/201157.7358.1657.0657.1768,342,600
11/15/201157.3458.3657.2658.1352,203,900
11/14/201157.6958.0157.2857.4944,617,600
11/11/201157.2858.0257.2057.8554,471,000
11/10/201157.4057.4256.2356.7866,052,400
11/9/201157.7257.8356.6356.8169,538,700
11/8/201158.6358.9857.9758.8862,906,900
11/7/201157.7558.2557.1758.2165,541,100
11/4/201157.7958.0557.2257.8061,527,700
11/3/201157.3658.1856.7158.1078,994,200
11/2/201157.0157.1656.3956.9265,178,800
11/1/201156.5657.9156.1256.4499,932,800
10/31/201158.4158.6457.9157.9560,520,100
10/28/201158.5059.0158.5058.9442,949,900
10/27/201158.6459.2058.0358.85104,455,000
10/26/201157.6557.7856.2157.2798,193,800
10/25/201158.2758.3257.2257.3465,299,200
10/24/201157.5258.6557.3158.4961,449,400
10/21/201157.1757.6656.7857.3060,455,700
10/20/201156.8156.9255.7956.5980,378,300
10/19/201157.7157.8556.6856.8767,639,300
10/18/201157.1958.2956.6657.9991,434,300
10/17/201157.9058.0956.9757.2865,161,300
10/14/201157.8458.1957.5158.1865,643,500
10/13/201156.4957.1956.4357.1263,443,600
10/12/201156.8757.2356.5656.6085,627,600
10/11/201155.8156.4655.7056.3266,449,100
10/10/201154.9855.9454.8955.9448,229,000
10/7/201154.4154.6653.7254.0772,525,200
10/6/201153.4754.4453.2154.4371,939,100
10/5/201152.0753.6851.6653.53108,826,000
10/4/201150.6052.2950.1052.19137,011,000
10/3/201152.0452.8551.1151.1499,147,900
9/30/201153.1853.6152.4652.49104,958,000
9/29/201155.3655.4352.9753.88116,900,000
9/28/201155.5755.9754.4054.5376,757,100
9/27/201155.7056.2054.9855.3581,148,500
9/26/201154.4254.8853.2154.7896,261,000
9/23/201153.1454.3853.0954.1585,940,600
9/22/201153.9354.4652.7553.58151,885,000
9/21/201156.6556.9355.3755.3879,938,000
9/20/201156.9057.3556.2356.3666,570,100
9/19/201155.9056.9155.4356.6173,042,800
9/16/201156.2556.6556.0956.5991,902,000
9/15/201155.9756.2855.3956.1883,536,100
9/14/201154.8555.9854.3255.3690,757,300
9/13/201154.0854.6953.8054.5859,020,000
9/12/201152.6153.9052.5753.8665,973,000
9/9/201154.0154.2452.8553.1863,663,500
9/8/201154.3755.1754.2154.3961,422,800
9/7/201154.0354.6553.9054.6448,952,100
9/6/201152.0453.3751.9153.2952,992,200
9/2/201153.5854.6152.9953.2858,185,100
9/1/201155.2155.6454.4654.5657,158,400
8/31/201155.2955.7454.6055.0660,899,200
8/30/201154.3955.3054.1154.9761,617,800
8/29/201153.6454.6753.6454.6145,985,700
8/26/201151.6853.3151.1553.1391,573,200
8/25/201152.6452.9151.6551.8393,623,600
8/24/201152.1853.4251.7152.6980,197,600
8/23/201150.5652.2850.3452.2875,688,400
8/22/201151.2151.2450.0650.2177,107,700
8/19/201150.4351.6749.9950.0396,674,500
8/18/201152.1352.1450.4850.95130,016,000
8/17/201153.9854.4253.0253.5884,416,500
8/16/201153.8254.3553.1853.9089,219,200
8/15/201153.7754.3653.5354.3673,554,300
8/12/201153.4253.9052.8853.5790,483,200
8/11/201151.5853.6951.3453.10143,824,000
8/10/201151.8253.0450.8050.86205,918,000
8/9/201151.3153.0849.9353.03193,707,000
8/8/201152.2153.1250.5950.59204,804,000
8/5/201154.7955.0352.3253.83214,112,000
8/4/201155.9856.0954.1754.17132,830,000
8/3/201156.1856.8855.3556.81103,612,000
8/2/201157.4657.7256.2156.2790,851,300
8/1/201158.6758.8257.0357.7385,421,000
7/29/201157.7358.6157.4458.0082,860,400
7/28/201158.1058.9357.8958.1961,031,800
7/27/201159.2559.2957.9458.0983,969,500
7/26/201159.4459.8359.3259.6340,918,800
7/25/201159.1359.8159.0259.4848,916,100
7/22/201158.9759.7058.9259.6043,620,400
7/21/201158.6559.3258.3458.9970,148,800
7/20/201159.1859.1958.5058.6057,084,200
7/19/201158.1358.9058.0958.8573,904,300
7/18/201157.5457.7956.9857.5459,512,200
7/15/201157.7257.8557.3157.8568,287,700
7/14/201157.9358.1856.8757.0998,773,900
Trading Center