Pwrsh QQQ SerI Shs  $96.95

up +0.34


23/7/2014 10:04 AM  |  NASDAQ : QQQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
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
2/8/201367.6468.1367.6367.9939,845,700
2/7/201367.3367.3766.5667.3046,011,200
2/6/201367.2267.5567.0467.2443,595,100
2/5/201366.7667.6766.6167.4635,130,000
2/4/201367.2567.4666.4666.4848,483,700
2/1/201367.3467.7867.0767.6653,124,500
1/31/201366.9967.3566.8166.8734,870,400
1/30/201367.2867.4866.8767.0234,445,000
1/29/201367.0667.3166.6367.1635,554,600
1/28/201367.0167.3866.9367.1532,933,900
1/25/201366.8967.1966.7467.0039,248,700
1/24/201366.6967.2866.5666.6642,603,400
1/23/201367.5667.7967.4667.5931,977,400
1/22/201367.1567.2366.7367.1832,123,000
1/18/201367.0167.1466.7767.0731,992,000
1/17/201367.1867.4867.0667.2232,030,700
1/16/201366.7567.1366.6066.9033,828,100
1/15/201366.6366.7366.3366.6331,675,300
1/14/201366.9067.1566.6766.9636,777,300
1/11/201367.1467.2967.0067.2621,160,500
1/10/201367.2167.2766.5567.1737,534,300
1/9/201366.6266.9566.5566.7725,609,200
1/8/201366.6466.8266.1766.5228,743,900
1/7/201366.4666.7666.2566.6526,766,200
1/4/201366.8766.8866.4766.6333,973,300
1/3/201367.2067.3466.6566.8547,366,400
1/2/201366.6967.2366.4867.2070,695,900
12/31/201263.6865.2563.5865.1357,553,100
12/28/201263.9364.4363.7563.7833,082,100
12/27/201264.5664.6463.6064.4052,943,100
12/26/201265.0865.1864.2964.5021,760,800
12/24/201265.0665.1464.9265.0711,418,200
12/21/201264.8965.2864.6065.2051,144,600
12/20/201266.3866.4165.9366.2640,754,300
12/19/201266.7266.7666.2266.2634,832,400
12/18/201265.8566.6565.7066.5555,596,000
12/17/201264.7365.5764.6665.5542,302,800
12/14/201264.9065.0864.4764.6939,630,300
12/13/201265.7166.1665.0365.3145,467,600
Trading Center