$105.72 -0.56 (%) Pwrsh QQQ SerI Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
2/17/2015106.91107.08106.64107.0117,675,300
2/13/2015106.30106.93106.10106.9129,030,200
2/12/2015105.46106.04105.30106.0022,520,300
2/11/2015104.52105.02104.32104.7820,303,600
2/10/2015103.37104.54103.21104.4023,686,500
2/9/2015102.73103.29102.55102.8022,604,700
2/6/2015103.92104.17102.76103.1334,169,300
2/5/2015103.13103.83102.87103.7623,605,500
2/4/2015102.54103.55102.31102.8734,073,200
2/3/2015102.35103.03101.68102.9630,750,400
2/2/2015101.33102.0799.75101.9843,624,700
1/30/2015101.80102.58100.96101.1042,927,600
1/29/2015100.84102.0899.96101.8946,539,700
1/28/2015103.07103.18100.90100.9243,591,700
1/27/2015102.50102.56101.10101.4445,253,200
1/26/2015104.14104.33103.61104.1419,960,900
1/23/2015104.02104.58103.72104.2634,783,000
1/22/2015102.54104.14101.64104.0340,887,200
1/21/2015101.32102.62100.97102.1440,128,800
1/20/2015101.43101.88100.29101.6230,964,100
1/16/201599.52100.9599.36100.8235,362,200
1/15/2015101.43101.5999.5399.6551,005,400
1/14/2015100.50101.48100.07100.9651,354,200
1/13/2015102.54103.62100.70101.5256,162,300
1/12/2015102.82102.93101.29101.5534,129,800
1/9/2015103.62103.65102.02102.6241,410,100
1/8/2015102.22103.50102.11103.3040,212,600
1/6/2015101.58101.7599.62100.0766,205,500
1/5/2015102.49102.61101.14101.4336,521,300
1/2/2015103.76104.20102.44102.9431,314,600
12/31/2014104.50104.91103.10103.2524,367,100
12/30/2014104.72104.96104.18104.3218,604,000
12/29/2014104.94105.25104.88105.0217,073,800
12/26/2014104.60105.26104.57105.0413,924,300
12/24/2014104.34104.70104.27104.3014,291,300
12/23/2014104.96104.97104.09104.2130,156,900
12/22/2014104.15104.61104.10104.5833,869,200
12/19/2014103.97104.74103.71104.3251,419,900
12/18/2014103.26104.26102.98104.2549,840,900
12/17/2014100.05102.0999.92101.8079,715,300
12/16/2014100.97102.4799.9699.9865,348,600
12/15/2014103.20103.58101.32101.6152,968,400
12/12/2014102.81103.99102.66102.6746,889,400
12/11/2014103.61105.04103.59103.8047,576,000
12/10/2014104.77105.03103.12103.3139,330,100
12/9/2014103.41105.04103.04104.9646,035,100
12/8/2014105.11105.57104.08104.6332,685,800
12/5/2014105.54105.70105.15105.3825,622,200
12/4/2014105.32105.78104.93105.3731,008,800
12/3/2014105.39105.57104.76105.4232,974,300
12/2/2014104.92105.42104.70105.2326,031,300
12/1/2014105.72105.92104.42104.8135,969,500
11/28/2014105.80106.25105.73106.0117,360,400
11/26/2014104.94105.58104.83105.5218,973,800
11/25/2014104.84105.15104.57104.8417,526,000
11/24/2014104.15104.73104.06104.6817,928,300
11/21/2014104.59104.69103.54103.8734,049,100
11/20/2014102.77103.76102.69103.6722,874,000
11/19/2014103.57103.57102.73103.2123,760,200
11/18/2014103.00103.82102.99103.6826,336,800
11/17/2014102.98103.21102.42102.9123,361,600
11/14/2014102.87103.22102.53103.2219,251,300
11/13/2014102.65103.28102.42102.9028,027,800
11/12/2014101.87102.57101.87102.4622,050,300
11/11/2014101.98102.28101.70102.2815,454,000
11/10/2014101.65102.09101.38101.9620,360,000
11/7/2014101.87101.91101.07101.6020,931,700
11/6/2014101.32101.72100.92101.6924,671,900
11/5/2014102.01102.03101.02101.3725,818,600
11/4/2014101.36101.62100.67101.3622,773,300
11/3/2014101.53101.97101.43101.7033,481,000
10/31/2014101.67101.75101.07101.4054,254,100
10/30/201499.37100.2699.14100.0235,935,800
10/29/201499.84100.1299.1099.8140,552,800
10/28/201499.10100.2099.08100.1834,495,100
10/27/201498.4098.8798.0298.6929,545,700
10/24/201497.9798.6997.6498.6243,161,700
10/23/201497.3298.3697.1797.8248,123,800
10/22/201497.1697.3096.3196.3739,178,000
10/21/201495.5496.8795.3296.8753,609,800
10/20/201492.9694.4792.8094.3941,479,300
10/17/201492.9993.8992.4693.0069,546,700
10/16/201490.4392.5890.3991.7993,165,800
10/15/201491.5592.7690.2492.37108,848,000
10/14/201493.6094.1792.7192.9771,814,500
10/13/201494.2994.9992.8892.9680,835,900
10/10/201496.2996.8394.4294.4477,579,400
10/9/201498.3398.5796.7196.8662,497,100
10/8/201496.6698.7696.0698.4564,931,600
10/7/201497.4997.7896.5696.5745,154,000
10/6/201498.4798.7297.6697.9636,038,700
10/3/201497.7698.5797.4498.1741,627,800
10/2/201497.1997.5195.9797.2154,501,300
10/1/201498.5498.6196.9097.2158,164,900
9/30/201498.9299.3098.3298.7941,389,400
9/29/201497.8098.9297.7598.6533,325,800
9/26/201498.0598.9697.8998.7856,109,100
9/25/201499.5399.6597.7097.7468,050,400
9/24/201498.8799.8998.5499.8435,959,000
9/23/201498.6799.2298.5898.7833,453,300
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center