$119.50 +0.93 (%) Pwrsh QQQ SerI Shs - NASDAQ

Dec. 9, 2016 | 10:01 AM

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
2/23/201263.4063.8163.0963.7454,249,300
2/22/201263.4963.6863.2363.3243,174,700
2/21/201263.5163.8963.2163.6138,141,200
2/17/201263.6463.6963.1563.4376,112,300
2/16/201262.7963.7062.6363.6383,642,200
2/15/201263.5263.8662.6762.77105,709,000
2/14/201262.9063.2262.6963.2151,685,300
2/13/201262.9363.1362.6563.0536,810,200
2/10/201262.4762.6462.2562.4858,093,600
2/9/201262.6762.9862.3262.9146,856,300
2/8/201262.1462.4661.9162.4641,171,100
2/7/201261.9562.2561.6762.1337,935,700
2/6/201261.8262.0261.6662.0028,541,000
2/3/201261.7862.1261.6862.0536,453,800
2/2/201261.2061.4160.9761.2146,373,500
2/1/201260.8561.2460.6661.0246,146,700
1/31/201260.7560.8660.1460.5351,449,600
1/30/201259.8860.5459.6660.4542,797,500
1/27/201260.0960.5160.0660.4045,540,400
1/26/201260.6760.8059.9360.2237,852,700
1/25/201260.2860.5859.8360.4361,591,800
1/24/201259.5459.8459.4159.6838,440,200
1/23/201259.8060.2159.4459.7940,964,600
1/20/201259.6159.8059.5659.7741,050,600
1/19/201259.7659.9759.6559.8647,774,400
1/18/201258.8459.4958.6859.4948,692,600
1/17/201258.7158.9658.4958.7141,790,700
1/13/201258.1058.2057.6858.1835,985,100
1/12/201258.2958.4757.8658.3926,188,200
1/11/201258.0258.2957.8158.1637,144,000
1/10/201258.2658.4157.6458.0435,949,900
1/9/201257.9557.9857.4357.6239,195,500
1/6/201257.6557.8757.4057.7224,160,400
1/5/201257.0257.6656.8057.6141,260,500
1/4/201256.8057.2256.5657.1429,403,400
1/3/201256.9157.1956.7556.9039,512,900
12/30/201155.8656.1255.8255.8321,832,300
12/29/201155.6856.0355.5055.9928,077,800
12/28/201156.1756.2655.4455.5938,189,500
12/27/201156.0156.4255.9356.2421,443,400
12/23/201155.6856.0855.5856.0826,594,500
12/22/201155.2255.6355.1755.6040,334,000
12/21/201155.6455.6454.4955.1378,552,000
12/20/201155.2056.0055.1755.9381,758,800
12/19/201155.0655.2054.1754.3246,733,800
12/16/201154.8855.6154.7754.8660,978,700
12/15/201155.3655.4254.6654.7458,732,800
12/14/201155.5255.5954.5854.8963,682,700
12/13/201156.7656.9855.5355.7668,557,700
12/12/201156.4257.0155.9056.3855,411,700
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center