$104.29 -4.48 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jun. 24, 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
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
7/13/201157.9458.3457.5557.7682,374,500
7/12/201157.9458.0757.4657.5284,000,700
7/11/201158.4158.7157.7657.9652,080,800
7/8/201158.7059.0458.3759.0369,533,600
7/7/201158.8259.3658.7459.1954,799,800
7/6/201158.1458.4957.9458.3949,282,600
7/5/201157.9558.2657.8358.2043,128,700
7/1/201157.1057.9956.9257.9153,203,800
6/30/201156.5057.0956.4757.0550,483,900
6/29/201156.2356.4155.9056.3065,417,200
6/28/201155.3856.0855.2956.0747,028,600
6/27/201154.4355.5354.3255.2549,968,900
6/24/201155.0755.1354.2754.3856,298,200
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center