$116.78 +0.17 (%) Pwrsh QQQ SerI Shs - NASDAQ

Aug. 26, 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
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
10/2/2015100.80104.01100.48104.0159,370,900
10/1/2015101.94102.23100.59102.2239,339,100
9/30/2015100.89101.87100.50101.7641,411,400
9/29/2015100.24101.2698.7599.4749,315,500
9/28/2015102.48102.5599.6999.9944,077,500
9/25/2015104.91105.01102.28102.9244,700,000
9/24/2015103.17104.19102.27103.8038,284,300
9/23/2015104.38104.66103.64104.1821,775,100
9/22/2015104.06104.42103.13104.1047,359,700
9/21/2015105.93106.55104.73105.6835,772,600
9/18/2015105.23106.60105.17105.3548,384,000
9/17/2015106.98108.73106.64107.1356,139,800
9/16/2015106.51107.19106.14107.0931,329,100
9/15/2015105.50106.82105.11106.4930,020,200
9/14/2015105.96105.98104.85105.2519,718,800
9/11/2015104.51105.57104.21105.5729,106,100
9/10/2015103.74105.68103.62104.9947,686,700
9/9/2015106.28106.31103.59103.8647,146,700
9/8/2015104.12105.17103.69105.0437,343,500
9/4/2015101.97102.85101.59102.1649,379,600
9/3/2015104.31105.02103.10103.3945,131,800
9/2/2015102.88103.92101.70103.9043,963,600
9/1/2015101.71103.29100.63101.0573,155,500
8/31/2015105.03105.61104.05104.3139,549,400
8/28/2015105.08106.00104.85105.6249,919,600
8/27/2015104.52105.71103.28105.6469,377,700
8/26/2015100.96103.2398.93103.03104,104,000
8/25/2015102.07102.7498.0198.0975,088,300
8/24/201594.23102.5384.7498.46150,830,000
8/21/2015105.57106.47102.40102.4097,763,400
8/20/2015109.11109.46107.07107.0857,747,300
8/19/2015110.52111.11109.49110.1342,511,400
8/18/2015111.28111.37110.71110.8613,984,400
8/17/2015110.24111.46109.96111.4321,224,900
8/14/2015110.08110.67109.86110.5117,924,900
8/13/2015110.63111.16110.10110.3422,510,500
8/12/2015109.38110.74108.22110.5241,889,000
8/11/2015110.98111.41109.53110.1436,123,300
8/10/2015111.01111.81111.00111.5721,500,800
8/7/2015110.18110.57109.40110.3130,006,800
8/6/2015112.35112.50109.95110.4542,125,400
8/5/2015112.01113.00111.88112.2528,989,900
8/4/2015111.55111.75110.93111.3922,132,300
8/3/2015111.97112.28110.86111.6025,001,800
7/31/2015112.43112.49111.72111.9522,081,700
7/30/2015111.29112.27110.62112.0825,438,100
7/29/2015111.37111.79110.94111.5526,714,100
7/28/2015110.67111.35109.79111.1333,553,500
7/27/2015110.47110.95109.94110.1835,994,800
7/24/2015112.80113.00110.93111.1030,844,700
7/23/2015112.73113.10111.91112.2025,698,300
7/22/2015112.17113.17112.17112.6235,575,000
7/21/2015114.02114.20113.58113.9135,468,900
7/20/2015113.83114.39113.48113.9826,539,000
7/17/2015112.84113.59112.65113.5935,926,800
7/16/2015111.29111.96111.07111.9429,838,900
7/15/2015110.47110.81110.07110.3828,631,500
7/14/2015109.69110.56109.63110.2621,977,200
7/13/2015108.58109.63108.57109.5425,780,700
7/10/2015107.44108.05107.05107.6526,415,800
7/9/2015107.50107.60106.02106.0328,381,000
7/8/2015107.20107.33105.89106.0939,691,500
7/7/2015107.82108.07105.83107.9744,230,800
7/6/2015107.27108.32107.04107.7024,311,000
7/2/2015108.23108.32107.62107.9520,499,400
7/1/2015108.13108.35107.42107.9221,293,000
6/30/2015107.49107.72106.74107.0734,809,900
6/29/2015108.06108.66106.64106.6950,874,900
6/26/2015109.98110.23108.86109.2732,311,700
6/25/2015110.65110.76109.82110.0018,326,700
6/24/2015110.66111.13110.19110.2215,815,900
6/23/2015110.82110.89110.33110.7918,127,900
6/22/2015110.70111.03110.45110.7019,120,900
6/19/2015110.49110.58109.81109.8927,877,600
6/18/2015109.50110.88109.44110.6943,032,400
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center