$123.25 +0.27 (%) Pwrsh QQQ SerI Shs - NASDAQ

Jan. 20, 2017 | 04:00 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
3/31/201487.7388.2687.6287.6733,924,300
3/28/201487.1588.0186.8187.0539,895,100
3/27/201487.2787.6486.4086.8864,784,500
3/26/201488.9689.1587.3687.3740,930,400
3/25/201488.6989.2587.7788.5141,723,300
3/24/201489.3289.3987.4188.2277,735,300
3/21/201490.6190.6588.8389.0062,812,700
3/20/201489.7890.5689.5890.2931,634,500
3/19/201490.5690.6689.4590.0440,869,400
3/18/201489.5590.6489.5390.5331,250,200
3/17/201489.2489.9189.1989.4528,476,800
3/14/201488.9989.3888.6388.6738,738,800
3/13/201490.9090.9388.8789.2848,542,000
3/12/201489.8290.6189.4890.5627,997,200
3/11/201490.8391.0689.9590.2227,505,000
3/10/201490.4890.6690.0390.6118,138,200
3/7/201491.2791.3690.0790.5331,174,800
3/6/201491.2591.3490.6590.9824,086,200
3/5/201490.9791.2290.7791.0627,220,600
3/4/201490.6390.9890.5690.8133,213,900
3/3/201489.4889.9188.8789.6738,946,800
2/28/201490.4190.9689.5490.3448,623,200
2/27/201489.8790.5389.7390.4428,750,300
2/26/201490.5790.8489.8790.2342,968,300
2/25/201490.5290.7290.0290.3127,464,700
2/24/201490.1090.8290.0490.4131,517,500
2/21/201490.3390.4789.8289.9331,221,700
2/20/201489.7090.2289.3190.0541,833,200
2/19/201490.0790.2989.4589.6341,775,300
2/18/201489.9390.4289.7490.2529,614,400
2/14/201489.5690.0189.3389.8134,086,400
2/13/201488.3189.7088.3089.6340,492,800
2/12/201488.9789.1788.7088.9732,533,000
2/11/201487.9488.9787.8988.8038,682,000
2/10/201487.2387.8487.2187.8030,225,200
2/7/201486.2787.3686.0087.3038,467,200
2/6/201484.9485.8884.9285.7732,338,100
2/5/201484.6484.9983.7484.6941,969,200
2/4/201484.7085.2584.4684.9137,801,200
2/3/201486.1486.5084.0784.2965,617,200
1/31/201485.5486.6885.4586.2745,196,900
1/30/201485.9986.8085.8886.5066,863,600
1/29/201485.1085.7484.7684.9352,064,600
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center