Pwrsh QQQ SerI Shs  $96.77

up +0.03


28/7/2014 04:00 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
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
1/3/201256.9157.1956.7556.9039,512,900
12/30/201155.8656.1255.8255.8321,832,300
12/29/201155.6856.0355.5055.9928,077,800
12/28/201156.1756.2655.4455.5938,189,500
12/27/201156.0156.4255.9356.2421,443,400
12/23/201155.6856.0855.5856.0826,594,500
12/22/201155.2255.6355.1755.6040,334,000
12/21/201155.6455.6454.4955.1378,552,000
12/20/201155.2056.0055.1755.9381,758,800
12/19/201155.0655.2054.1754.3246,733,800
12/16/201154.8855.6154.7754.8660,978,700
12/15/201155.3655.4254.6654.7458,732,800
12/14/201155.5255.5954.5854.8963,682,700
12/13/201156.7656.9855.5355.7668,557,700
12/12/201156.4257.0155.9056.3855,411,700
12/9/201156.2657.1956.2457.0255,757,900
12/8/201156.7457.1556.0156.1251,692,600
12/7/201156.9057.3456.3557.0844,576,200
12/6/201157.2957.4556.8957.0838,669,500
12/5/201157.4957.6256.9257.2440,501,900
12/2/201157.3357.3456.5756.6236,938,300
12/1/201156.3756.9356.3556.7845,361,500
11/30/201155.8456.4455.6756.3966,918,500
11/29/201154.6555.1054.2254.3852,056,600
11/28/201154.1654.7954.1454.7246,710,700
11/25/201153.0953.6752.8752.8825,447,900
11/23/201154.1154.1753.2653.2948,467,300
11/22/201154.2054.6853.8754.5251,940,100
11/21/201154.6854.7353.7854.3452,289,400
11/18/201155.8555.9055.3055.4060,417,000
11/17/201157.0257.0455.4855.83101,707,000
11/16/201157.7358.1657.0657.1768,342,600
11/15/201157.3458.3657.2658.1352,203,900
11/14/201157.6958.0157.2857.4944,617,600
11/11/201157.2858.0257.2057.8554,471,000
11/10/201157.4057.4256.2356.7866,052,400
11/9/201157.7257.8356.6356.8169,538,700
11/8/201158.6358.9857.9758.8862,906,900
11/7/201157.7558.2557.1758.2165,541,100
11/4/201157.7958.0557.2257.8061,527,700
11/3/201157.3658.1856.7158.1078,994,200
11/2/201157.0157.1656.3956.9265,178,800
11/1/201156.5657.9156.1256.4499,932,800
10/31/201158.4158.6457.9157.9560,520,100
10/28/201158.5059.0158.5058.9442,949,900
10/27/201158.6459.2058.0358.85104,455,000
10/26/201157.6557.7856.2157.2798,193,800
10/25/201158.2758.3257.2257.3465,299,200
10/24/201157.5258.6557.3158.4961,449,400
10/21/201157.1757.6656.7857.3060,455,700
10/20/201156.8156.9255.7956.5980,378,300
10/19/201157.7157.8556.6856.8767,639,300
10/18/201157.1958.2956.6657.9991,434,300
10/17/201157.9058.0956.9757.2865,161,300
10/14/201157.8458.1957.5158.1865,643,500
10/13/201156.4957.1956.4357.1263,443,600
10/12/201156.8757.2356.5656.6085,627,600
10/11/201155.8156.4655.7056.3266,449,100
10/10/201154.9855.9454.8955.9448,229,000
Trading Center