Pwrsh QQQ SerI Shs  $97.11

up +0.34


29/7/2014 10:39 AM  |  NASDAQ : QQQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQ historical data

Date Open High Low Close Volume
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
2/16/201158.6459.0458.6358.8853,061,300
2/15/201158.4458.5758.2358.5039,723,800
2/14/201158.4358.6658.3858.5848,506,000
2/11/201157.8758.4857.7758.4447,853,500
2/10/201157.6158.1057.4958.0270,194,700
2/9/201157.9458.1257.7557.9362,540,800
2/8/201157.6558.0757.5658.0338,099,800
2/7/201157.4957.9757.4057.6545,626,800
2/4/201157.0557.4256.9057.3847,647,700
2/3/201156.8557.1456.4057.0645,341,900
2/2/201156.9257.1756.8456.9648,661,000
2/1/201156.4257.1856.3657.0576,952,800
1/31/201155.8156.1655.3956.0070,570,600
1/28/201157.1657.2255.4755.73123,360,000
1/27/201157.0157.3556.9257.1853,656,100
1/26/201156.6356.9856.4556.8360,547,600
1/25/201156.1856.5556.0556.5355,305,000
1/24/201155.7956.4655.6856.4564,103,200
1/21/201156.3956.4955.6555.6859,673,300
1/20/201156.3056.3555.6856.1192,357,800
1/19/201157.2457.2656.3256.5167,767,200
1/18/201156.5257.2356.4957.1665,803,000
1/14/201156.5957.0256.4657.0043,867,400
1/13/201156.5956.7356.4156.5847,430,400
1/12/201156.4256.5656.2056.5651,979,000
1/11/201156.2956.3655.9556.1656,663,800
1/10/201155.7256.1855.5856.0855,551,800
1/7/201156.0256.0555.3255.8772,261,600
1/6/201155.7955.9655.6855.9246,139,500
1/5/201155.1155.7655.0755.7443,787,200
1/4/201155.5355.5554.9255.2743,851,500
1/3/201154.9655.6954.9555.3190,994,300
12/31/201054.6054.6254.2154.4638,565,900
12/30/201054.7954.8054.5554.6627,562,200
12/29/201054.8254.9054.7354.7924,132,700
12/28/201054.8854.9254.5554.6724,168,600
12/27/201054.6254.8654.2154.7729,263,400
12/23/201054.7854.8754.6154.7421,668,200
Trading Center