$97.82 +1.45 (%) Pwrsh QQQ SerI Shs - NASDAQ

Oct. 23, 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
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center