$117.34 0.00 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 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
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
11/11/2015113.59114.14112.95113.1422,748,800
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center