$98.12 -3.53 (%) Pwrsh QQQ SerI Shs - NASDAQ

Feb. 5, 2016 | 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
4/19/201156.3956.6056.1056.6038,608,400
4/18/201156.0956.2755.3256.2569,073,400
4/15/201156.5356.8756.2856.6568,530,000
4/14/201156.4556.8356.2356.7553,544,100
4/13/201156.7757.0056.4056.8549,979,700
4/12/201156.5256.6456.1556.3750,642,900
4/11/201157.1657.2956.5656.7642,451,600
4/8/201157.4857.5756.6556.9542,782,100
4/7/201157.2357.6056.8157.2260,705,900
4/6/201157.5457.7356.9357.2649,532,100
4/5/201157.1657.4957.0057.1255,384,900
4/4/201157.6257.6857.0257.2748,659,000
4/1/201157.7257.9057.2957.4668,031,700
3/31/201157.2557.4857.1557.4350,143,300
3/30/201157.3657.4357.0857.3544,935,900
3/29/201156.4057.0856.2357.0847,994,700
3/28/201157.0957.1056.5056.5337,823,700
3/25/201156.8957.2256.7356.8474,133,900
3/24/201156.1256.8255.8256.7069,502,300
3/23/201155.1955.8754.8255.7160,365,100
3/22/201155.5755.6155.2855.4036,251,300
3/21/201155.2955.7854.5055.5057,419,900
3/18/201155.2055.2254.4154.4594,887,100
3/17/201155.0155.2454.1354.6594,434,300
3/16/201155.0355.3453.7754.15176,507,000
3/15/201154.6455.8254.4755.49101,275,000
3/14/201156.1856.5955.8656.2973,621,800
3/11/201155.8356.6655.8256.4981,679,400
3/10/201156.3956.5255.9156.14102,992,000
3/9/201157.2157.2756.7257.0384,764,100
3/8/201157.1057.6856.7757.4262,399,100
3/7/201158.2158.2656.6757.1998,470,000
3/4/201158.2558.2657.5957.9762,328,300
3/3/201157.6858.3757.6758.2764,249,900
3/2/201156.8257.5156.7957.1461,552,900
3/1/201157.9958.0256.7056.8491,992,500
2/28/201157.8758.0557.4357.7751,402,700
2/25/201157.1657.7257.1257.6554,094,600
2/24/201156.7057.0356.1456.8698,715,900
2/23/201157.0057.2356.1356.5697,842,800
2/22/201158.0058.1356.9457.0392,596,900
2/18/201158.8858.9758.5158.7344,341,700
2/17/201158.6058.9858.5558.8638,361,800
2/16/201158.6459.0458.6358.8853,061,300
2/15/201158.4458.5758.2358.5039,723,800
2/14/201158.4358.6658.3858.5848,506,000
2/11/201157.8758.4857.7758.4447,853,500
2/10/201157.6158.1057.4958.0270,194,700
2/9/201157.9458.1257.7557.9362,540,800
2/8/201157.6558.0757.5658.0338,099,800
2/7/201157.4957.9757.4057.6545,626,800
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center