$102.34 -1.95 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jun. 27, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
1/28/201485.4285.9485.3185.8544,439,600
1/27/201486.7786.8985.2585.9063,676,500
1/24/201488.0688.1886.7186.7464,334,900
1/23/201488.5088.5287.8688.4835,077,400
1/22/201488.7589.0088.5288.7829,425,400
1/21/201488.4388.5987.8188.5526,432,300
1/17/201488.1288.3787.6787.8836,908,200
1/16/201488.2888.5188.1688.3834,260,200
1/15/201488.0088.5487.9488.3739,859,700
1/14/201486.3087.7286.3087.6537,194,100
1/13/201487.1887.4885.6886.0148,855,200
1/10/201487.2487.4086.5887.3038,012,100
1/9/201487.6287.6486.7287.0223,695,700
1/8/201487.1187.5586.9587.3127,210,000
1/7/201486.7087.2586.5687.1225,913,200
1/6/201486.6586.7686.0086.3232,092,400
1/3/201487.2787.3586.6286.6435,727,300
1/2/201487.5587.5887.0287.2729,190,000
12/31/201387.5487.9687.5287.9624,896,100
12/30/201387.4087.5187.1487.3918,985,600
12/27/201387.8387.9087.4187.5215,832,000
12/26/201387.6087.8187.4487.7415,241,100
12/24/201387.4387.5187.2787.4513,852,500
12/23/201387.1987.4186.9587.4128,181,800
12/20/201385.7686.6885.7386.5040,475,400
12/19/201385.9986.0185.5285.9046,489,600
12/18/201386.1486.2284.0586.1468,387,200
12/17/201385.3585.5384.9985.1524,454,900
12/16/201385.2885.8185.2185.3224,908,300
12/13/201385.3785.4084.7184.8534,075,400
12/12/201385.2385.4284.9084.9633,662,600
12/11/201386.2986.4085.0685.1836,830,600
12/10/201386.2086.4586.1286.2926,965,900
12/9/201386.3586.5386.2086.3522,599,900
12/6/201386.1186.1885.5986.0036,842,900
12/5/201385.5785.6685.1785.3839,829,300
12/4/201385.0685.7784.7885.4937,193,200
12/3/201385.4285.6485.0885.4137,154,300
12/2/201385.8385.9685.3585.4826,354,600
11/29/201385.5485.8485.4785.7316,708,900
11/27/201384.7985.2484.7385.2221,638,100
11/26/201384.2284.8484.0384.6326,629,300
11/25/201384.2984.3883.9884.1921,700,000
11/22/201383.6984.0283.6283.9925,361,300
11/21/201383.0383.6182.9883.5428,125,000
11/20/201383.1483.4382.4682.7032,177,400
11/19/201383.0983.4982.7682.9025,545,300
11/18/201383.9484.1182.9883.1431,679,600
11/15/201383.8383.9683.6183.9620,515,800
11/14/201383.2983.8683.1483.8031,101,200
11/13/201382.0183.5582.0083.5431,345,900
11/12/201382.1682.6682.1282.5420,108,500
11/11/201382.3982.6482.1482.4124,822,900
11/8/201381.7382.5681.5182.5431,480,500
11/7/201382.9983.1381.3781.4452,173,200
11/6/201383.3583.4082.7383.0025,576,800
11/5/201382.5983.2282.3783.0227,975,600
11/4/201383.0583.0782.6482.9316,843,600
11/1/201383.0483.1782.4082.8130,873,200
10/31/201382.7783.3082.4882.7931,309,900
10/30/201383.3683.4982.5882.9833,535,500
10/29/201383.1683.2682.7083.0636,878,100
10/28/201382.9083.0582.5582.9228,618,400
10/25/201383.1083.2882.5082.9035,832,400
10/24/201381.9982.4881.8882.3123,155,100
10/23/201382.0482.2081.5581.9538,021,300
10/22/201382.6282.9081.9382.4543,944,800
10/21/201382.3182.5482.0782.3331,176,900
10/18/201381.5682.1881.3582.1539,628,200
10/17/201380.0080.8779.9580.8432,193,500
10/16/201379.8380.4279.7980.3846,735,900
10/15/201379.7380.1179.3879.4838,684,000
10/14/201378.7479.7978.6879.7931,471,900
10/11/201378.4179.2978.4079.2325,214,100
10/10/201377.8078.7977.7978.6148,062,700
10/9/201377.4077.4476.3576.9864,526,700
10/8/201378.7678.8177.1977.2243,660,700
10/7/201378.7279.3578.6778.7420,234,700
10/4/201378.7279.5178.6579.4022,854,300
10/3/201379.5579.7278.3078.7242,998,200
10/2/201379.1379.7679.0679.6525,503,800
10/1/201378.8779.7278.8579.6833,129,700
9/30/201378.2779.0978.0078.8828,031,900
9/27/201378.7479.2178.5979.0725,151,500
9/26/201378.8779.3678.8579.1722,421,700
9/25/201378.8879.0078.4078.5622,746,400
9/24/201379.0079.2578.5778.8321,875,700
9/23/201379.3479.4178.4678.8330,319,400
9/20/201379.4779.5478.9578.9926,328,800
9/19/201379.5479.6979.3679.5026,435,600
9/18/201378.4979.4778.3379.3131,714,700
9/17/201377.9978.4777.9878.3727,182,200
9/16/201378.6978.7277.6777.8525,909,900
9/13/201378.1178.1577.6478.0616,932,400
9/12/201378.0678.2577.8578.0118,332,700
9/11/201377.6978.1177.5978.0628,138,600
9/10/201378.2778.3277.9278.2127,619,400
9/9/201377.2377.9677.2377.8325,161,900
9/6/201377.0977.3476.0576.9327,724,500
9/5/201376.7577.0676.7376.8417,815,400
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center