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
10/6/201153.4754.4453.2154.4371,939,100
10/5/201152.0753.6851.6653.53108,826,000
10/4/201150.6052.2950.1052.19137,011,000
10/3/201152.0452.8551.1151.1499,147,900
9/30/201153.1853.6152.4652.49104,958,000
9/29/201155.3655.4352.9753.88116,900,000
9/28/201155.5755.9754.4054.5376,757,100
9/27/201155.7056.2054.9855.3581,148,500
9/26/201154.4254.8853.2154.7896,261,000
9/23/201153.1454.3853.0954.1585,940,600
9/22/201153.9354.4652.7553.58151,885,000
9/21/201156.6556.9355.3755.3879,938,000
9/20/201156.9057.3556.2356.3666,570,100
9/19/201155.9056.9155.4356.6173,042,800
9/16/201156.2556.6556.0956.5991,902,000
9/15/201155.9756.2855.3956.1883,536,100
9/14/201154.8555.9854.3255.3690,757,300
9/13/201154.0854.6953.8054.5859,020,000
9/12/201152.6153.9052.5753.8665,973,000
9/9/201154.0154.2452.8553.1863,663,500
9/8/201154.3755.1754.2154.3961,422,800
9/7/201154.0354.6553.9054.6448,952,100
9/6/201152.0453.3751.9153.2952,992,200
9/2/201153.5854.6152.9953.2858,185,100
9/1/201155.2155.6454.4654.5657,158,400
8/31/201155.2955.7454.6055.0660,899,200
8/30/201154.3955.3054.1154.9761,617,800
8/29/201153.6454.6753.6454.6145,985,700
8/26/201151.6853.3151.1553.1391,573,200
8/25/201152.6452.9151.6551.8393,623,600
8/24/201152.1853.4251.7152.6980,197,600
8/23/201150.5652.2850.3452.2875,688,400
8/22/201151.2151.2450.0650.2177,107,700
8/19/201150.4351.6749.9950.0396,674,500
8/18/201152.1352.1450.4850.95130,016,000
8/17/201153.9854.4253.0253.5884,416,500
8/16/201153.8254.3553.1853.9089,219,200
8/15/201153.7754.3653.5354.3673,554,300
8/12/201153.4253.9052.8853.5790,483,200
8/11/201151.5853.6951.3453.10143,824,000
8/10/201151.8253.0450.8050.86205,918,000
8/9/201151.3153.0849.9353.03193,707,000
8/8/201152.2153.1250.5950.59204,804,000
8/5/201154.7955.0352.3253.83214,112,000
8/4/201155.9856.0954.1754.17132,830,000
8/3/201156.1856.8855.3556.81103,612,000
8/2/201157.4657.7256.2156.2790,851,300
8/1/201158.6758.8257.0357.7385,421,000
7/29/201157.7358.6157.4458.0082,860,400
7/28/201158.1058.9357.8958.1961,031,800
7/27/201159.2559.2957.9458.0983,969,500
7/26/201159.4459.8359.3259.6340,918,800
7/25/201159.1359.8159.0259.4848,916,100
7/22/201158.9759.7058.9259.6043,620,400
7/21/201158.6559.3258.3458.9970,148,800
7/20/201159.1859.1958.5058.6057,084,200
7/19/201158.1358.9058.0958.8573,904,300
7/18/201157.5457.7956.9857.5459,512,200
7/15/201157.7257.8557.3157.8568,287,700
7/14/201157.9358.1856.8757.0998,773,900
7/13/201157.9458.3457.5557.7682,374,500
7/12/201157.9458.0757.4657.5284,000,700
7/11/201158.4158.7157.7657.9652,080,800
7/8/201158.7059.0458.3759.0369,533,600
7/7/201158.8259.3658.7459.1954,799,800
7/6/201158.1458.4957.9458.3949,282,600
7/5/201157.9558.2657.8358.2043,128,700
7/1/201157.1057.9956.9257.9153,203,800
6/30/201156.5057.0956.4757.0550,483,900
6/29/201156.2356.4155.9056.3065,417,200
6/28/201155.3856.0855.2956.0747,028,600
6/27/201154.4355.5354.3255.2549,968,900
6/24/201155.0755.1354.2754.3856,298,200
6/23/201154.2855.3754.0655.3480,743,300
6/22/201155.0055.3254.8254.8336,833,200
6/21/201154.2655.2954.0355.2355,892,700
6/20/201153.6654.2353.6454.0737,402,800
6/17/201154.4554.6053.6353.7970,353,100
6/16/201154.3355.0953.6254.0866,316,200
6/15/201154.8355.1554.1854.2959,022,300
6/14/201155.0555.4755.0355.3440,565,300
6/13/201154.7154.9354.4554.6437,745,800
6/10/201155.2355.3454.5954.6453,740,500
6/9/201155.3755.7655.2355.4945,307,500
6/8/201155.6755.7755.2355.3946,426,400
6/7/201156.0556.2655.7555.7946,311,100
6/6/201156.3456.5355.8655.8950,175,500
6/3/201156.5656.9956.2756.3557,773,700
6/2/201157.2157.4156.8957.2150,198,000
6/1/201158.2258.3657.0457.0951,792,300
5/31/201157.9758.3657.6758.3647,588,100
5/27/201157.2457.4957.1957.4330,132,100
5/26/201156.6257.3056.6157.1440,564,100
5/25/201156.4957.0656.4756.7941,369,000
5/24/201157.0757.0756.5656.5739,314,200
5/23/201156.9957.1556.6556.9243,678,400
5/20/201158.1558.2157.6957.7744,703,200
5/19/201158.2358.3457.8558.2135,024,200
5/18/201157.4858.1457.4158.0442,351,100
5/17/201157.1257.5756.9857.5663,176,100
Trading Center