$102.22 -2.07 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jun. 27, 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
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
9/22/201499.7499.7598.6299.0548,658,000
9/19/2014100.46100.5799.5899.9846,923,100
9/18/201499.83100.2999.73100.2830,196,700
9/17/201499.37100.0098.9399.5337,206,400
9/16/201498.1699.5798.0599.3838,044,900
9/15/201499.5999.6098.2298.5232,972,200
9/12/201499.9099.9399.1799.4830,446,000
9/11/201499.65100.0499.2499.9928,761,900
9/10/201499.38100.1199.10100.0731,080,100
9/9/2014100.06100.4699.0699.2536,449,200
9/8/201499.89100.3399.62100.0825,581,200
9/5/201499.5899.9599.0399.8930,805,800
9/4/201499.73100.2299.1499.3924,663,500
9/3/2014100.32100.3499.3099.4825,950,700
9/2/2014100.04100.1099.66100.0718,331,900
8/29/201499.6599.9199.2799.7817,912,300
8/28/201499.2099.5399.0899.4123,563,800
8/27/201499.5399.6499.3199.5215,584,300
8/26/201499.5399.6199.2799.5020,100,400
8/25/201499.5299.6899.1699.4024,124,700
8/22/201498.9499.2598.7299.0524,699,500
8/21/201498.7698.9598.6098.9019,339,500
8/20/201498.6198.9098.5398.7023,435,600
8/19/201498.3898.7698.3298.7021,363,400
8/18/201497.8998.2497.7798.1538,938,300
8/15/201497.4697.6396.4897.4055,205,500
8/14/201496.5496.9596.4396.9325,006,600
8/13/201495.8196.4795.7696.4327,996,500
8/12/201495.3895.6794.9395.4228,158,700
8/11/201495.2595.7695.2095.4628,283,300
8/8/201494.3895.0193.9794.9040,238,400
8/7/201494.9595.1493.8994.2233,274,700
8/6/201493.9995.1193.9294.5234,431,900
8/5/201494.9495.2194.1594.5950,331,100
8/4/201494.9095.6994.5295.3233,230,500
8/1/201494.8395.3494.0494.6760,708,000
7/31/201496.2096.3494.8895.0249,823,000
7/30/201497.1397.3296.6096.9835,348,500
7/29/201496.9797.2096.5296.6027,022,200
7/28/201496.8097.0296.0296.7725,603,400
7/25/201496.6596.8796.2396.7429,903,600
7/24/201497.4097.5196.9897.1224,214,700
7/23/201496.9497.3496.7797.2328,947,500
7/22/201496.4496.7696.3596.6125,770,400
7/21/201495.9296.1695.5596.0029,754,800
7/18/201495.1496.1795.0096.1236,690,800
7/17/201495.6395.9794.3294.6243,111,500
7/16/201496.1996.3095.7995.8922,062,000
7/15/201495.9896.1394.8395.5139,480,100
7/14/201495.7096.0695.5495.8419,579,000
7/11/201494.8795.2794.6195.2719,570,400
7/10/201493.7895.0593.6394.6644,250,000
7/9/201494.5195.0794.2494.9629,928,300
7/8/201495.2495.3093.8794.2640,612,400
7/7/201495.5995.7195.2395.4123,266,400
7/3/201495.4195.7095.1595.7015,291,700
7/2/201494.9895.2494.9195.1018,784,400
7/1/201494.2195.1994.2094.9431,862,500
6/30/201493.7194.1493.6793.9119,764,900
6/27/201493.2193.7793.1993.7522,881,500
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center