Pwrsh QQQ SerI Shs  $97.12

down -0.11


24/7/2014 04:24 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
7/23/201263.0063.6862.5163.4648,657,600
7/20/201265.0965.1064.2164.2440,572,500
7/19/201264.8465.3164.7265.1053,017,700
7/18/201263.4064.5863.3964.3944,489,600
7/17/201263.5863.7462.6363.5342,477,000
7/16/201263.2463.5262.9563.2027,623,200
7/13/201262.5663.5262.5663.3832,358,900
7/12/201262.5562.6961.8662.4357,680,400
7/11/201263.2963.4662.5063.0243,432,000
7/10/201264.3364.5163.1263.3747,365,600
7/9/201264.0364.2663.6864.0035,637,000
7/6/201264.6564.6963.6564.1240,684,100
7/5/201264.7865.2564.4864.9337,025,600
7/3/201264.3864.8964.2964.8915,895,100
7/2/201264.2364.3863.8764.3533,432,700
6/29/201263.3764.1663.2164.1644,765,800
6/28/201262.4262.4761.5462.2049,793,400
6/27/201262.7663.1862.6962.9035,705,800
6/26/201262.3362.7062.0662.5230,610,700
6/25/201262.8462.8561.9562.1333,136,300
6/22/201262.8863.4362.7363.3529,513,100
6/21/201264.2164.3162.6262.6942,492,600
6/20/201264.3664.5763.8164.2951,389,700
6/19/201263.9064.5163.8564.2436,476,500
6/18/201262.7563.7462.6363.5832,191,100
6/15/201262.3763.0862.3662.9941,536,000
6/14/201262.1462.6161.8062.3665,170,500
6/13/201262.3862.8561.9262.1350,841,100
6/12/201262.0962.5961.6862.5648,802,600
6/11/201263.3563.3861.7761.8151,008,800
6/8/201262.1662.9561.9662.8739,737,100
6/7/201263.1663.1862.2262.2738,414,800
6/6/201261.6062.5761.5262.5258,781,200
6/5/201260.6561.2460.6361.1247,916,900
6/4/201260.5760.9660.0460.8774,119,300
6/1/201260.9761.3260.3960.4171,430,800
5/31/201262.2562.4161.5962.0655,260,000
5/30/201262.2962.5561.6862.3356,431,800
5/29/201262.6363.1562.2862.8644,221,500
5/25/201262.2162.3261.8962.0732,082,800
5/24/201262.6662.7161.6962.1583,129,600
5/23/201261.9362.7161.3762.5656,951,100
5/22/201262.6662.9561.9962.4462,954,700
5/21/201260.9262.5760.8562.5161,471,300
5/18/201261.7961.9660.7660.8179,496,400
5/17/201262.9463.0661.6061.6162,253,400
5/16/201263.6263.7862.8162.9452,825,900
5/15/201263.7964.2763.2663.3766,908,400
5/14/201263.6364.0863.4863.5846,360,000
5/11/201263.9464.8663.9164.1847,106,700
5/10/201264.6164.6363.9564.1949,448,900
5/9/201263.7764.6863.5164.3285,715,300
5/8/201264.3464.7463.4864.5272,659,700
5/7/201264.3165.0764.2964.7650,266,700
5/4/201265.7566.3564.6964.70107,554,000
5/3/201267.1067.1566.1866.3551,307,400
5/2/201266.5067.1166.3867.0638,299,200
5/1/201266.6867.6366.5966.8737,643,700
4/30/201267.0267.1766.7166.7637,787,600
4/27/201267.1267.4566.7767.2446,012,500
4/26/201266.4266.9966.3566.8441,799,500
4/25/201266.0666.4965.9766.4557,526,800
4/24/201264.9765.2364.4564.7349,661,400
4/23/201265.0865.1864.4965.0870,514,100
4/20/201266.2266.5165.5865.6859,906,800
4/19/201266.3867.1765.6265.8681,110,300
4/18/201266.5967.0066.4166.6142,536,000
4/17/201265.7566.9965.6366.7847,362,400
4/16/201266.5366.5665.2465.4557,587,300
4/13/201266.9667.2066.1666.1955,227,400
4/12/201266.5867.2866.4867.2157,407,300
4/11/201266.7166.8966.2866.4562,949,900
4/10/201267.1967.4465.9266.1369,254,200
4/9/201266.8867.4866.7667.2136,908,100
4/5/201267.1967.7867.1367.7242,938,200
4/4/201267.7367.7666.9167.3054,088,000
4/3/201268.3168.5567.8568.2345,539,700
4/2/201267.4668.3467.3668.2540,031,500
3/30/201267.9968.0267.2867.5539,480,200
3/29/201267.6167.9367.2067.6853,975,300
3/28/201268.2568.5167.5467.9444,421,900
3/27/201268.1568.4968.1368.2137,278,200
3/26/201267.3768.1167.3368.1140,855,200
3/23/201267.0667.0866.5666.9445,547,700
3/22/201266.7167.1466.6866.9856,960,500
3/21/201267.1367.4967.0367.1239,648,100
3/20/201266.6667.1966.4667.1147,290,500
3/19/201266.6267.1566.4566.9960,966,100
3/16/201266.6566.6766.3666.5253,023,000
3/15/201266.6966.8266.3566.6865,531,100
3/14/201266.3166.7466.0866.4959,926,900
3/13/201265.4266.2665.2766.2661,558,500
3/12/201264.9765.1164.7265.0532,687,300
3/9/201264.8565.1464.8265.0243,117,200
3/8/201264.4264.9464.3064.7543,711,000
3/7/201263.8664.2163.7764.0642,741,800
3/6/201263.5963.7263.2363.5754,638,600
3/5/201264.8364.9163.9964.2045,788,700
3/2/201264.8365.0864.6664.8733,358,200
3/1/201264.6664.9864.4664.9267,558,800
Trading Center