$96.87 +2.48 (%) Pwrsh QQQ SerI Shs - NASDAQ

Oct. 21, 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
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
2/29/201264.7464.9664.2064.4159,784,400
2/28/201264.1064.7064.0364.7043,727,300
2/27/201263.6064.2663.3364.0542,678,400
2/24/201263.9264.0763.8063.9641,369,700
2/23/201263.4063.8163.0963.7454,249,300
2/22/201263.4963.6863.2363.3243,174,700
2/21/201263.5163.8963.2163.6138,141,200
2/17/201263.6463.6963.1563.4376,112,300
2/16/201262.7963.7062.6363.6383,642,200
2/15/201263.5263.8662.6762.77105,709,000
2/14/201262.9063.2262.6963.2151,685,300
2/13/201262.9363.1362.6563.0536,810,200
2/10/201262.4762.6462.2562.4858,093,600
2/9/201262.6762.9862.3262.9146,856,300
2/8/201262.1462.4661.9162.4641,171,100
2/7/201261.9562.2561.6762.1337,935,700
2/6/201261.8262.0261.6662.0028,541,000
2/3/201261.7862.1261.6862.0536,453,800
2/2/201261.2061.4160.9761.2146,373,500
2/1/201260.8561.2460.6661.0246,146,700
1/31/201260.7560.8660.1460.5351,449,600
1/30/201259.8860.5459.6660.4542,797,500
1/27/201260.0960.5160.0660.4045,540,400
1/26/201260.6760.8059.9360.2237,852,700
1/25/201260.2860.5859.8360.4361,591,800
1/24/201259.5459.8459.4159.6838,440,200
1/23/201259.8060.2159.4459.7940,964,600
1/20/201259.6159.8059.5659.7741,050,600
1/19/201259.7659.9759.6559.8647,774,400
1/18/201258.8459.4958.6859.4948,692,600
1/17/201258.7158.9658.4958.7141,790,700
1/13/201258.1058.2057.6858.1835,985,100
1/12/201258.2958.4757.8658.3926,188,200
1/11/201258.0258.2957.8158.1637,144,000
1/10/201258.2658.4157.6458.0435,949,900
1/9/201257.9557.9857.4357.6239,195,500
1/6/201257.6557.8757.4057.7224,160,400
1/5/201257.0257.6656.8057.6141,260,500
1/4/201256.8057.2256.5657.1429,403,400
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center