$116.94 +0.16 (%) Pwrsh QQQ SerI Shs - NASDAQ

Aug. 29, 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
4/7/2016110.04110.23108.61109.0828,567,200
4/6/2016109.00110.71108.99110.6725,056,000
4/5/2016109.08109.50108.74108.8820,107,900
4/4/2016110.31110.44109.68109.9417,163,000
4/1/2016108.58110.40108.39110.3626,389,000
3/31/2016109.30109.69109.03109.2021,447,200
3/30/2016109.48110.04109.13109.3623,807,200
3/29/2016106.93108.90106.73108.8329,963,900
3/28/2016107.56107.58106.92107.1113,892,300
3/24/2016106.67107.29106.53107.2619,017,300
3/23/2016107.91107.99106.99107.2320,912,900
3/22/2016107.18108.37107.16108.1218,840,300
3/21/2016107.16107.89107.12107.7917,288,600
3/18/2016107.46107.64106.80107.3737,682,300
3/17/2016107.26107.77106.87107.5229,623,700
3/16/2016106.37107.86106.34107.5831,693,000
3/15/2016106.27106.75105.95106.6326,524,600
3/14/2016106.08106.92106.06106.6725,374,900
3/11/2016105.80106.49105.46106.4931,454,000
3/10/2016105.31105.86103.31104.6644,997,600
3/9/2016104.57104.84103.96104.8231,047,400
3/8/2016104.30105.21103.97104.1528,898,500
3/7/2016105.12105.74104.27105.0225,861,200
3/4/2016105.76106.35104.97105.6731,655,400
3/3/2016105.71105.75104.87105.6325,474,600
3/2/2016105.63105.85105.01105.8329,209,800
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
Trading Center