Pwrsh QQQ SerI Shs  $97.12

down -0.11


24/7/2014 04:00 PM  |  NASDAQ : QQQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
12/13/201265.7166.1665.0365.3145,467,600
12/12/201266.2966.3265.6565.8345,917,700
12/11/201265.5866.3465.5265.9740,750,800
12/10/201264.7565.4664.7565.1233,219,500
12/7/201265.6565.7164.7164.9330,092,700
12/6/201264.7165.4864.5365.3247,519,100
12/5/201265.5365.5464.5564.9054,076,100
12/4/201265.6965.7765.2065.6349,671,700
12/3/201266.3266.3765.6465.6728,240,000
11/30/201265.9265.9765.6165.8033,502,000
11/29/201265.8266.1465.5865.9141,135,800
11/28/201264.6665.5764.2565.5237,295,800
11/27/201265.1665.4064.8564.9625,828,600
11/26/201264.7765.2264.5465.1826,430,900
11/23/201264.3264.9264.2564.9016,462,800
11/21/201263.8364.0263.6063.9319,620,100
11/20/201263.7763.8963.1963.8052,012,700
11/19/201262.9763.8362.9663.7855,306,400
11/16/201262.0862.4861.3162.3070,868,000
11/15/201262.2962.4961.8062.0355,124,200
11/14/201263.2763.3662.1462.2482,655,200
11/13/201262.9263.5862.7862.9843,287,600
11/12/201263.7963.8763.2563.4232,663,700
11/9/201263.1964.1163.1663.4351,549,500
11/8/201264.3364.5063.1663.1658,585,700
11/7/201265.0465.1063.9064.1770,737,600
11/6/201265.7166.1765.4665.7229,608,300
11/5/201265.2065.7365.0465.6028,104,100
11/2/201266.2166.2165.1165.1744,083,000
11/1/201265.3266.0065.1765.8726,944,900
10/31/201265.3165.3964.7364.9538,524,500
10/26/201265.1865.6264.6565.3554,222,200
10/25/201265.6165.7264.9765.1652,688,700
10/24/201265.7665.8765.0665.1639,872,400
10/23/201265.4965.9565.1965.3952,598,700
10/22/201265.6266.1965.5066.0238,621,400
10/19/201267.2167.2765.6065.6875,362,600
10/18/201267.8768.0867.0467.2961,706,300
10/17/201267.7568.3067.6868.0833,439,400
10/16/201267.2968.2067.2568.1233,960,300
10/15/201266.9467.2666.5367.1722,220,000
10/12/201266.7367.0666.5566.6824,894,900
10/11/201267.4467.4766.6766.7130,476,100
10/10/201267.2567.4366.8066.9245,134,300
10/9/201268.1768.3467.1067.2667,973,900
10/8/201268.5868.7268.1968.3530,911,400
10/5/201269.6869.8068.8068.9825,207,800
10/4/201269.2469.5469.0069.3526,128,500
10/3/201268.8869.2468.5969.1138,236,000
10/2/201268.7968.9868.1368.6733,254,300
10/1/201268.9069.3368.2568.4737,715,200
9/28/201268.9269.1268.5168.5730,116,100
9/27/201268.3569.3068.2569.1425,339,400
9/26/201268.6768.7167.8568.2032,770,400
9/25/201269.9270.0868.7368.7641,308,900
9/24/201269.5669.8669.4269.7432,341,500
9/21/201270.4770.5470.0870.1523,681,200
9/20/201270.0770.4069.8770.3342,523,400
9/19/201270.2970.5870.0670.4036,484,600
9/18/201270.0470.3070.0270.2727,169,800
9/17/201270.2070.2469.9670.2131,798,300
9/14/201269.8470.4369.7970.1838,888,000
9/13/201268.7169.8668.6269.5645,417,800
9/12/201268.6868.8168.2168.6342,212,200
9/11/201268.5468.8268.3268.4329,810,100
9/10/201269.2669.4068.4968.5425,490,000
9/7/201269.3769.5569.2369.4332,966,100
9/6/201268.4269.5568.4269.5343,099,500
9/5/201268.0468.3567.8468.0226,133,800
9/4/201268.0368.3567.4268.0932,017,200
8/31/201268.2068.4567.4768.1642,127,900
8/30/201268.1168.1367.6067.7124,430,900
8/29/201268.4168.5768.1168.4026,674,500
8/28/201268.3468.5968.1168.4027,337,900
8/27/201268.6068.6768.2568.4020,671,300
8/24/201267.7268.4567.6068.2938,384,800
8/23/201268.1468.3467.6967.8728,802,200
8/22/201267.9968.5667.8168.4344,555,700
8/21/201268.6368.8867.8868.1541,390,900
8/20/201268.2768.4368.0068.4226,923,900
8/17/201268.1768.3368.0168.3222,584,700
8/16/201267.4768.1767.3968.0235,706,400
8/15/201267.0067.3266.9967.2229,110,300
8/14/201267.2867.4166.8667.0524,218,700
8/13/201266.8467.0366.5067.0219,890,300
8/10/201266.5966.8866.4166.8620,320,900
8/9/201266.6266.9166.4966.8220,726,200
8/8/201266.4866.7666.3766.6220,723,500
8/7/201266.3866.9266.2866.6528,222,400
8/6/201265.9466.3965.8066.1023,529,600
8/3/201265.3865.8865.1965.6042,122,900
8/2/201264.1065.0263.9164.3840,544,500
8/1/201265.2565.2864.3564.6130,919,800
7/31/201264.9165.1864.7464.8034,595,400
7/30/201265.0165.3164.6064.8237,821,200
7/27/201263.8364.9963.6464.8742,623,500
7/26/201263.4463.7362.9763.3741,934,300
7/25/201262.4962.9562.1562.5446,267,400
7/24/201263.5863.6662.5562.9657,269,700
7/23/201263.0063.6862.5163.4648,657,600
Trading Center