$98.62 +0.80 (%) Pwrsh QQQ SerI Shs - NASDAQ

Oct. 24, 2014 | 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
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
6/18/201373.0773.7273.0673.5824,861,300
6/17/201372.8873.4072.6072.9832,443,500
6/14/201372.7672.8472.1772.2827,697,000
6/13/201371.7672.9271.5572.7628,230,400
6/12/201373.1273.1471.7471.8542,081,800
6/11/201372.6773.3472.4472.6940,281,400
6/10/201373.5573.7673.2673.4225,393,200
6/7/201372.7373.4772.5273.3931,971,100
6/6/201372.1572.4171.4772.4062,524,000
6/5/201372.7773.0471.9972.0548,654,200
6/4/201373.5273.8272.7073.0035,256,000
6/3/201373.3173.4072.4373.3847,613,000
5/31/201373.6574.2173.1773.2538,354,700
5/30/201373.5774.2873.5573.9332,390,500
5/29/201373.5973.8073.1273.5432,095,600
5/28/201374.2574.5473.6673.8927,065,800
5/24/201372.9673.4372.7673.4126,436,000
5/23/201372.9573.7072.8373.4548,229,400
5/22/201374.3674.9573.2473.6259,843,200
5/21/201374.1874.5473.8974.2725,900,000
5/20/201374.0974.4373.8974.1925,135,800
5/17/201373.9574.3373.7374.3031,117,100
5/16/201373.7774.1073.5573.5927,253,400
5/15/201373.3873.7473.2073.6727,214,300
5/14/201373.1373.7473.1373.5236,017,600
5/13/201372.9373.3272.8673.1429,730,000
5/10/201372.7373.0872.6373.0520,663,700
5/9/201372.5573.1072.4772.6129,344,400
5/8/201372.3172.7772.2072.7124,258,000
5/7/201372.5072.5772.0972.3625,838,000
5/6/201372.2572.5172.1972.4019,244,300
5/3/201371.9472.3471.9172.1234,061,700
5/2/201370.5171.4370.4571.2831,744,200
5/1/201370.7170.8570.2570.3928,539,500
4/30/201370.2970.7370.0470.7230,146,300
4/29/201369.7870.4869.7670.2131,663,900
4/26/201369.6269.7769.2769.5724,083,900
4/25/201369.6370.0569.5969.7926,437,000
4/24/201369.2669.6769.1269.4244,500,600
4/23/201369.2069.7068.8269.4553,078,200
4/22/201368.3369.0468.0868.7934,412,100
4/19/201367.3168.2367.2068.0943,066,900
4/18/201368.3368.3366.8867.1756,798,100
4/17/201368.8468.8967.7168.1260,204,800
4/16/201368.9969.5568.8169.4727,682,600
4/15/201369.6869.7968.4868.5648,795,800
4/12/201369.8569.9969.4169.9432,791,300
4/11/201369.8470.1569.7769.9937,238,300
4/10/201368.8970.1768.8870.0255,271,300
4/9/201368.4268.9668.0968.6830,931,400
4/8/201367.8868.2467.6968.2217,898,500
4/5/201367.3567.9667.1967.8655,613,300
4/4/201368.4168.6068.0668.4332,287,400
4/3/201369.0869.1868.2468.4135,131,100
4/2/201368.8169.2768.7769.0429,431,900
4/1/201369.0169.0968.3168.5028,118,800
3/28/201368.8169.0668.6468.9723,669,800
3/27/201368.2568.8568.1468.8022,539,400
3/26/201368.6068.7368.4568.7119,734,700
3/25/201368.8168.9668.0168.3424,909,800
3/22/201368.2168.6468.1368.5928,838,400
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center