Pwrsh QQQ SerI Shs  $99.78

up +0.37


29/8/2014 04:00 PM  |  NASDAQ : QQQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
11/7/201382.9983.1381.3781.4452,173,200
11/6/201383.3583.4082.7383.0025,576,800
11/5/201382.5983.2282.3783.0227,975,600
11/4/201383.0583.0782.6482.9316,843,600
11/1/201383.0483.1782.4082.8130,873,200
10/31/201382.7783.3082.4882.7931,309,900
10/30/201383.3683.4982.5882.9833,535,500
10/29/201383.1683.2682.7083.0636,878,100
10/28/201382.9083.0582.5582.9228,618,400
10/25/201383.1083.2882.5082.9035,832,400
10/24/201381.9982.4881.8882.3123,155,100
10/23/201382.0482.2081.5581.9538,021,300
10/22/201382.6282.9081.9382.4543,944,800
10/21/201382.3182.5482.0782.3331,176,900
10/18/201381.5682.1881.3582.1539,628,200
10/17/201380.0080.8779.9580.8432,193,500
10/16/201379.8380.4279.7980.3846,735,900
10/15/201379.7380.1179.3879.4838,684,000
10/14/201378.7479.7978.6879.7931,471,900
10/11/201378.4179.2978.4079.2325,214,100
10/10/201377.8078.7977.7978.6148,062,700
10/9/201377.4077.4476.3576.9864,526,700
10/8/201378.7678.8177.1977.2243,660,700
10/7/201378.7279.3578.6778.7420,234,700
10/4/201378.7279.5178.6579.4022,854,300
10/3/201379.5579.7278.3078.7242,998,200
10/2/201379.1379.7679.0679.6525,503,800
10/1/201378.8779.7278.8579.6833,129,700
9/30/201378.2779.0978.0078.8828,031,900
9/27/201378.7479.2178.5979.0725,151,500
9/26/201378.8779.3678.8579.1722,421,700
9/25/201378.8879.0078.4078.5622,746,400
9/24/201379.0079.2578.5778.8321,875,700
9/23/201379.3479.4178.4678.8330,319,400
9/20/201379.4779.5478.9578.9926,328,800
9/19/201379.5479.6979.3679.5026,435,600
9/18/201378.4979.4778.3379.3131,714,700
9/17/201377.9978.4777.9878.3727,182,200
9/16/201378.6978.7277.6777.8525,909,900
9/13/201378.1178.1577.6478.0616,932,400
9/12/201378.0678.2577.8578.0118,332,700
9/11/201377.6978.1177.5978.0628,138,600
9/10/201378.2778.3277.9278.2127,619,400
9/9/201377.2377.9677.2377.8325,161,900
9/6/201377.0977.3476.0576.9327,724,500
9/5/201376.7577.0676.7376.8417,815,400
9/4/201376.1476.8475.9376.7127,142,900
9/3/201376.1076.4475.5475.9027,241,400
8/30/201376.0476.0475.2075.4726,228,500
8/29/201375.4076.3475.3075.9627,287,900
8/28/201375.0875.7575.0575.4320,490,400
8/27/201375.8276.1874.9675.1440,068,900
8/26/201376.7277.2876.5576.7127,525,400
8/23/201376.7376.7776.4076.6720,697,300
8/22/201375.7376.2175.7176.1617,269,500
8/21/201375.4676.0975.1475.4230,705,100
8/20/201375.4976.0375.4375.6818,842,700
8/19/201375.5076.1375.3375.3529,586,800
8/16/201375.5475.8775.3575.4923,824,900
8/15/201375.9875.9975.2975.5139,406,600
8/14/201377.0777.1876.7076.8129,921,000
8/13/201376.7777.2776.2277.1023,917,000
8/12/201376.2076.8176.1976.6720,515,900
8/9/201376.7076.9476.2776.4918,569,800
8/8/201376.8476.9876.3076.8019,993,900
8/7/201376.3676.5775.8776.4220,281,100
8/6/201376.9276.9976.2576.5623,680,600
8/5/201376.8977.0876.7877.0215,462,800
8/2/201376.5676.9976.3876.9718,105,200
8/1/201376.3076.6576.2176.5416,879,900
7/31/201375.7776.2175.6375.7725,007,600
7/30/201375.5075.9575.3575.6324,104,500
7/29/201375.2275.5475.0375.2320,970,300
7/26/201374.6775.3874.5575.3720,885,500
7/25/201374.8975.0674.4674.9723,167,300
7/24/201374.9975.0274.3374.5024,426,800
7/23/201374.9574.9674.2074.2624,748,800
7/22/201374.8774.9874.5874.8121,135,900
7/19/201374.7274.7474.3774.5937,732,400
7/18/201375.5475.7475.2575.3736,278,800
7/17/201375.6075.7475.3575.5624,631,500
7/16/201375.5475.5975.1875.3731,747,100
7/15/201375.3675.5275.1775.4719,791,000
7/12/201375.0275.3574.8275.3031,417,800
7/11/201374.2975.0374.2574.9747,777,700
7/10/201373.0073.6272.9873.5125,598,900
7/9/201372.9873.2572.6573.0926,115,200
7/8/201372.9472.9972.3872.6520,563,700
7/5/201372.4572.6171.8672.5828,796,000
7/3/201371.4872.3771.4272.0318,847,400
7/2/201371.6872.1871.3571.7423,069,600
7/1/201371.7672.3071.6471.7124,951,300
6/28/201370.9271.6970.7971.2728,301,100
6/27/201371.2271.6271.1371.1723,546,400
6/26/201370.8271.0070.5970.8723,746,700
6/25/201370.4170.5269.8170.2428,897,400
6/24/201369.8470.2769.1569.7341,492,200
6/21/201370.7870.9769.8470.4351,565,600
6/20/201371.9272.1670.7971.0360,908,400
6/19/201373.5773.6872.6872.7643,145,100
Trading Center