$99.98 -0.30 (%) Pwrsh QQQ SerI Shs - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
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
5/16/201158.1658.3257.2757.4073,140,200
5/13/201158.9859.0758.3958.4163,506,600
5/12/201158.5659.1958.2459.1166,128,200
5/11/201159.1059.3158.3658.7661,908,900
5/10/201158.8759.2858.7859.1938,053,600
5/9/201158.5658.9258.3458.6940,029,000
5/6/201158.8659.2058.3158.4772,506,800
5/5/201158.3258.9758.0858.2872,153,300
5/4/201158.7258.8758.1158.6053,105,000
5/3/201158.9559.0058.3358.6938,143,400
5/2/201159.1959.3458.8258.9748,149,400
4/29/201159.0459.2958.9859.0844,831,100
4/28/201159.0659.2358.8859.1348,138,300
4/27/201158.9059.2958.6659.2256,465,500
4/26/201158.6559.0358.5158.8249,392,700
4/25/201158.4058.5258.2858.4925,376,700
4/21/201158.4758.4758.1658.3443,666,800
4/20/201157.5957.9456.6157.8867,397,400
4/19/201156.3956.6056.1056.6038,608,400
4/18/201156.0956.2755.3256.2569,073,400
4/15/201156.5356.8756.2856.6568,530,000
4/14/201156.4556.8356.2356.7553,544,100
4/13/201156.7757.0056.4056.8549,979,700
4/12/201156.5256.6456.1556.3750,642,900
4/11/201157.1657.2956.5656.7642,451,600
4/8/201157.4857.5756.6556.9542,782,100
4/7/201157.2357.6056.8157.2260,705,900
4/6/201157.5457.7356.9357.2649,532,100
4/5/201157.1657.4957.0057.1255,384,900
4/4/201157.6257.6857.0257.2748,659,000
4/1/201157.7257.9057.2957.4668,031,700
3/31/201157.2557.4857.1557.4350,143,300
3/30/201157.3657.4357.0857.3544,935,900
3/29/201156.4057.0856.2357.0847,994,700
3/28/201157.0957.1056.5056.5337,823,700
3/25/201156.8957.2256.7356.8474,133,900
3/24/201156.1256.8255.8256.7069,502,300
3/23/201155.1955.8754.8255.7160,365,100
3/22/201155.5755.6155.2855.4036,251,300
3/21/201155.2955.7854.5055.5057,419,900
3/18/201155.2055.2254.4154.4594,887,100
3/17/201155.0155.2454.1354.6594,434,300
3/16/201155.0355.3453.7754.15176,507,000
3/15/201154.6455.8254.4755.49101,275,000
3/14/201156.1856.5955.8656.2973,621,800
3/11/201155.8356.6655.8256.4981,679,400
3/10/201156.3956.5255.9156.14102,992,000
3/9/201157.2157.2756.7257.0384,764,100
3/8/201157.1057.6856.7757.4262,399,100
3/7/201158.2158.2656.6757.1998,470,000
3/4/201158.2558.2657.5957.9762,328,300
3/3/201157.6858.3757.6758.2764,249,900
3/2/201156.8257.5156.7957.1461,552,900
3/1/201157.9958.0256.7056.8491,992,500
2/28/201157.8758.0557.4357.7751,402,700
2/25/201157.1657.7257.1257.6554,094,600
2/24/201156.7057.0356.1456.8698,715,900
2/23/201157.0057.2356.1356.5697,842,800
2/22/201158.0058.1356.9457.0392,596,900
2/18/201158.8858.9758.5158.7344,341,700
2/17/201158.6058.9858.5558.8638,361,800
Trading Center