$113.65 +0.47 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jul. 22, 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
3/1/2016103.45105.79103.16105.7937,699,800
2/29/2016103.31104.10102.50102.5027,553,900
2/26/2016104.28104.37103.18103.4330,925,000
2/25/2016102.76103.56101.84103.5629,389,300
2/24/2016100.44102.6899.77102.5540,739,100
2/23/2016102.67102.96101.51101.5829,869,700
2/22/2016102.54103.38102.48103.2823,979,100
2/19/2016100.91101.94100.62101.6328,257,900
2/18/2016102.81102.84101.20101.3338,991,500
2/17/2016101.01102.64100.70102.5041,766,500
2/16/201699.44100.2398.85100.2340,565,900
2/12/201697.6898.1296.7398.0249,186,500
2/11/201695.4597.3295.1996.5576,839,200
2/10/201697.5098.6996.6296.6959,421,700
2/9/201695.3697.7895.1896.3273,778,400
2/8/201696.3397.0594.8496.6291,673,100
2/5/2016101.29101.3397.7298.1270,749,900
2/4/2016101.35102.46100.44101.6549,321,600
2/3/2016102.80102.8399.88101.6661,572,900
2/2/2016103.97103.97101.84102.1544,928,100
2/1/2016103.62104.80103.23104.4132,750,300
1/29/2016102.00104.17101.94104.1354,245,100
1/28/2016102.19102.29100.26102.0047,641,500
1/27/2016102.55102.99100.15100.5854,524,700
1/26/2016102.65103.59101.76103.1536,143,900
1/25/2016103.46103.99102.14102.2338,881,500
1/22/2016102.84103.81102.53103.7742,229,800
1/21/2016101.19102.3599.82100.8561,660,100
1/20/201699.48101.8397.25100.7586,675,000
1/19/2016102.20102.3799.88101.0656,563,800
1/15/2016100.57101.9499.51100.8491,443,900
1/14/2016102.30104.98100.67104.0778,445,700
1/13/2016106.00106.23101.74101.9069,870,700
1/12/2016105.31106.08104.08105.5446,734,200
1/11/2016104.79105.06102.73104.3350,024,100
1/8/2016105.67106.29103.90104.0169,344,000
1/7/2016105.96107.29104.81104.8761,386,300
1/6/2016107.43108.89107.41108.2641,891,100
1/5/2016110.04110.18108.80109.3138,795,200
1/4/2016109.43109.60108.12109.5050,807,600
12/31/2015112.87113.08111.84111.8629,886,800
12/30/2015114.16114.24113.25113.2719,520,100
12/29/2015113.22114.55113.13114.3027,725,700
12/28/2015112.32112.55111.51112.5319,183,600
12/24/2015112.57112.90112.54112.5911,480,200
12/23/2015112.34112.69112.16112.6125,656,900
12/22/2015111.65111.94111.05111.7826,540,300
12/21/2015110.87111.07110.05111.0526,432,800
12/18/2015111.58111.88109.83109.8353,746,100
12/17/2015114.46114.48112.30112.3245,668,800
12/16/2015113.07114.17111.89113.9844,944,100
12/15/2015112.60113.28112.17112.3148,428,000
12/14/2015110.98111.68109.38111.6353,098,500
12/11/2015112.09112.39110.72110.7956,022,200
12/10/2015113.15114.16112.81113.4030,154,600
12/9/2015114.11114.76112.20112.8948,509,200
12/8/2015113.44115.00113.38114.6330,792,600
12/7/2015115.22115.29114.07114.6225,892,100
12/4/2015112.84115.33112.62115.1440,037,300
12/3/2015114.76114.96111.84112.5142,754,300
12/2/2015115.23115.75114.28114.4522,395,500
12/1/2015114.48115.16114.34115.1628,639,400
11/30/2015114.60114.65113.65114.0225,041,600
11/27/2015114.40114.54113.92114.318,827,990
11/25/2015114.19114.36113.91114.1514,159,900
11/24/2015113.42114.32112.84114.0526,374,400
11/23/2015114.53114.94113.66114.1520,696,200
11/20/2015114.24114.57114.14114.4822,727,600
11/19/2015113.68114.23113.49113.7126,188,100
11/18/2015111.94113.74111.83113.6332,966,500
11/17/2015111.61112.29111.21111.4930,579,500
11/16/2015109.74111.44109.48111.4233,980,600
11/13/2015111.57111.69109.78109.8452,836,000
11/12/2015112.65113.23111.96112.0431,196,900
11/11/2015113.59114.14112.95113.1422,748,800
11/10/2015112.97113.39112.63113.2835,452,100
11/9/2015114.36114.51112.87113.5733,479,800
11/6/2015114.49114.92113.76114.7929,924,900
11/5/2015115.12115.40114.11114.7125,004,100
11/4/2015115.39115.47114.54115.0228,633,000
11/3/2015114.38115.42114.21115.0120,418,400
10/30/2015113.89114.08113.30113.3327,199,200
10/29/2015113.50114.03113.38113.8424,913,300
10/28/2015113.25114.02112.34114.0242,221,900
10/26/2015112.70113.07112.27112.8525,918,000
10/23/2015112.66113.24112.07112.7853,170,900
10/22/2015108.48109.80108.17109.7142,778,700
10/21/2015108.73108.84107.48107.5230,195,200
10/20/2015108.55108.78107.81108.1823,404,700
10/19/2015107.98108.81107.74108.7423,776,300
10/16/2015107.90108.18107.38108.1227,091,100
10/15/2015106.32107.68106.18107.6738,393,800
10/14/2015106.10106.63105.49105.9330,902,600
10/13/2015106.18107.26106.00106.1026,999,600
10/12/2015106.73106.99106.35106.7916,162,000
10/9/2015106.10106.73105.81106.5323,916,200
10/8/2015105.23106.23104.21106.0550,188,900
10/7/2015105.66105.86104.29105.6337,389,300
10/6/2015105.25105.60104.18105.0033,051,500
10/5/2015104.78105.78104.55105.5032,853,500
Trading Center