$101.05 -3.26 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 1, 2015 | 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
11/16/201051.9352.2550.8551.45101,097,000
11/15/201052.7852.8852.2952.3256,723,400
11/12/201053.1053.3752.1152.5199,164,300
11/11/201052.9053.4852.6653.3985,163,500
11/10/201053.5353.7753.1053.7283,553,600
11/9/201053.9754.0453.2153.4566,969,700
11/8/201053.7553.8353.4553.7439,623,400
11/5/201053.7053.8153.5153.6777,937,100
11/4/201053.6353.8653.5053.6784,201,000
11/3/201052.8453.0452.3653.02126,226,000
11/2/201052.6652.9352.5852.7848,137,400
11/1/201052.3852.7551.9852.2260,555,600
10/29/201052.2952.4952.1752.1846,668,700
10/28/201052.4252.4551.8452.3061,220,000
10/27/201051.7752.2351.6652.1957,483,200
10/26/201051.6252.1551.4252.0360,498,300
10/25/201051.8552.2351.8551.8951,413,600
10/22/201051.3051.6951.2151.6447,409,100
10/21/201051.5151.7150.7951.2985,885,300
10/20/201050.9651.5750.8751.1980,861,000
10/19/201050.8151.3050.4250.82105,740,000
10/18/201051.5251.7251.3051.3072,505,200
10/15/201051.0451.5050.6351.49104,654,000
10/14/201050.5450.6450.1750.4268,463,800
10/13/201050.4050.7550.2850.5271,122,700
10/12/201049.6950.2149.2650.1188,571,600
10/11/201049.7850.0249.6249.7746,879,900
10/8/201049.4549.8749.0849.7583,223,800
10/7/201049.5249.5449.0049.4175,693,300
10/6/201049.5949.7148.9149.2381,831,100
10/5/201049.0349.7649.0049.6699,301,300
10/4/201048.8649.0548.2048.4871,359,500
10/1/201049.4649.5348.7849.0177,682,300
9/30/201049.5449.8448.7549.07122,459,000
9/29/201049.3049.5349.1149.2981,679,200
9/28/201049.5149.5448.5949.37104,923,000
9/27/201049.6549.7549.3549.3943,883,400
9/24/201049.2249.6949.1549.6679,495,900
9/23/201048.3949.1648.3248.6785,039,900
9/22/201048.6149.0248.4248.6988,315,900
9/21/201048.8449.1748.6148.8282,352,600
9/20/201048.1848.9348.1148.8384,536,500
9/17/201048.1448.1447.7548.0076,372,600
9/16/201047.6847.9847.5447.9466,885,800
9/15/201047.3547.8047.1947.7567,108,100
9/14/201047.1747.7047.0847.4591,405,800
9/13/201046.9547.3746.9447.2564,523,300
9/10/201046.4946.6746.2546.6066,995,700
9/9/201046.6746.7046.3246.4361,476,400
9/8/201045.8446.4545.8246.2566,883,900
9/7/201045.8246.0345.6345.7051,195,100
9/3/201045.7346.0245.5546.0164,041,100
9/2/201044.8445.2844.7345.2641,816,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!