$106.72 +1.00 (%) Pwrsh QQQ SerI Shs - NASDAQ

May. 2, 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
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
5/27/201157.2457.4957.1957.4330,132,100
5/26/201156.6257.3056.6157.1440,564,100
5/25/201156.4957.0656.4756.7941,369,000
5/24/201157.0757.0756.5656.5739,314,200
5/23/201156.9957.1556.6556.9243,678,400
5/20/201158.1558.2157.6957.7744,703,200
5/19/201158.2358.3457.8558.2135,024,200
5/18/201157.4858.1457.4158.0442,351,100
5/17/201157.1257.5756.9857.5663,176,100
5/16/201158.1658.3257.2757.4073,140,200
5/13/201158.9859.0758.3958.4163,506,600
5/12/201158.5659.1958.2459.1166,128,200
5/11/201159.1059.3158.3658.7661,908,900
5/10/201158.8759.2858.7859.1938,053,600
5/9/201158.5658.9258.3458.6940,029,000
5/6/201158.8659.2058.3158.4772,506,800
5/5/201158.3258.9758.0858.2872,153,300
5/4/201158.7258.8758.1158.6053,105,000
5/3/201158.9559.0058.3358.6938,143,400
5/2/201159.1959.3458.8258.9748,149,400
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center