Pwrsh QQQ SerI Shs  $99.98

down -0.30


19/9/2014 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
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
10/7/201154.4154.6653.7254.0772,525,200
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
Trading Center