$110.13 +0.57 (%) Pwrsh QQQ SerI Shs -

May. 27, 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
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
6/23/201154.2855.3754.0655.3480,743,300
6/22/201155.0055.3254.8254.8336,833,200
6/21/201154.2655.2954.0355.2355,892,700
6/20/201153.6654.2353.6454.0737,402,800
6/17/201154.4554.6053.6353.7970,353,100
6/16/201154.3355.0953.6254.0866,316,200
6/15/201154.8355.1554.1854.2959,022,300
6/14/201155.0555.4755.0355.3440,565,300
6/13/201154.7154.9354.4554.6437,745,800
6/10/201155.2355.3454.5954.6453,740,500
6/9/201155.3755.7655.2355.4945,307,500
6/8/201155.6755.7755.2355.3946,426,400
6/7/201156.0556.2655.7555.7946,311,100
6/6/201156.3456.5355.8655.8950,175,500
6/3/201156.5656.9956.2756.3557,773,700
6/2/201157.2157.4156.8957.2150,198,000
6/1/201158.2258.3657.0457.0951,792,300
5/31/201157.9758.3657.6758.3647,588,100
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center