$99.38 0.00 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 16, 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
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
3/21/201368.0968.2567.7767.9330,050,800
3/20/201368.7468.8668.3968.7128,035,300
3/19/201368.5468.7067.6268.2333,134,600
3/18/201367.8968.6467.7368.3636,164,500
3/15/201368.7568.7968.3468.5130,743,700
3/14/201368.8769.0168.7168.8631,537,700
3/13/201368.8068.8968.3968.6334,297,300
3/12/201368.7968.9368.3968.7227,579,300
3/11/201368.6868.9968.4768.9723,194,100
3/8/201368.9369.0268.5068.7726,162,100
3/7/201368.5768.8068.4568.6921,775,900
3/6/201368.8968.9168.4268.5129,071,000
3/5/201368.1068.7768.0868.6835,589,400
3/4/201367.1967.6967.0767.6819,380,400
3/1/201366.8667.5066.5467.3831,617,700
2/28/201367.2467.7467.0967.1028,557,100
2/27/201366.5767.6566.4767.2436,339,500
2/26/201366.4266.6865.9666.5642,088,700
2/25/201367.6067.8166.2566.3140,927,500
2/22/201366.8467.1566.5967.1421,969,500
2/21/201366.9667.0166.2366.4745,855,600
2/20/201368.2468.2567.1867.1938,200,200
2/19/201367.8968.2667.8668.2423,433,200
2/15/201367.9568.1167.5667.7525,334,000
2/14/201367.6468.0567.6267.9524,482,400
2/13/201367.9368.2367.7767.9723,497,100
2/12/201367.9268.0567.6667.7322,061,300
2/11/201368.0268.0667.7868.0117,650,300
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center