$118.50 +1.16 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 27, 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
12/7/201156.9057.3456.3557.0844,576,200
12/6/201157.2957.4556.8957.0838,669,500
12/5/201157.4957.6256.9257.2440,501,900
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center