Pwrsh QQQ SerI Shs  $96.74

down -0.38


25/7/2014 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
12/21/201054.7654.8954.6254.8935,775,300
12/20/201054.5954.7654.1654.5648,159,600
12/17/201054.5454.6854.4154.5236,849,600
12/16/201054.2154.6654.0654.5865,519,400
12/15/201054.3754.7054.0354.1676,951,800
12/14/201054.4254.6254.2354.4069,944,000
12/13/201054.7154.7454.2754.3053,110,200
12/10/201054.2954.5554.0954.5044,696,200
12/9/201054.4154.4453.9554.1451,679,700
12/8/201054.0254.1553.6954.0848,066,800
12/7/201054.4954.5253.8253.8859,067,200
12/6/201053.8653.9553.6853.8539,311,500
12/3/201053.5053.9453.5053.8738,014,200
12/2/201053.2753.8153.2153.7356,884,000
12/1/201052.8753.4652.8453.1981,758,000
11/30/201052.1852.7451.8852.09118,862,000
11/29/201052.7052.9052.1052.7389,265,900
11/26/201052.8053.1352.6752.7723,640,300
11/24/201052.5853.2552.5653.1253,455,500
11/23/201052.3952.4551.7752.0776,901,000
11/22/201052.2552.9152.1752.9169,918,800
11/19/201052.3452.5952.1452.4754,512,700
11/18/201052.1552.7952.1352.4371,488,300
11/17/201051.4951.8751.3551.6077,836,200
11/16/201051.9352.2550.8551.45101,097,000
11/15/201052.7852.8852.2952.3256,723,400
11/12/201053.1053.3752.1152.5199,164,300
11/11/201052.9053.4852.6653.3985,163,500
11/10/201053.5353.7753.1053.7283,553,600
11/9/201053.9754.0453.2153.4566,969,700
11/8/201053.7553.8353.4553.7439,623,400
11/5/201053.7053.8153.5153.6777,937,100
11/4/201053.6353.8653.5053.6784,201,000
11/3/201052.8453.0452.3653.02126,226,000
11/2/201052.6652.9352.5852.7848,137,400
11/1/201052.3852.7551.9852.2260,555,600
10/29/201052.2952.4952.1752.1846,668,700
10/28/201052.4252.4551.8452.3061,220,000
10/27/201051.7752.2351.6652.1957,483,200
10/26/201051.6252.1551.4252.0360,498,300
10/25/201051.8552.2351.8551.8951,413,600
10/22/201051.3051.6951.2151.6447,409,100
10/21/201051.5151.7150.7951.2985,885,300
10/20/201050.9651.5750.8751.1980,861,000
10/19/201050.8151.3050.4250.82105,740,000
10/18/201051.5251.7251.3051.3072,505,200
10/15/201051.0451.5050.6351.49104,654,000
10/14/201050.5450.6450.1750.4268,463,800
10/13/201050.4050.7550.2850.5271,122,700
10/12/201049.6950.2149.2650.1188,571,600
10/11/201049.7850.0249.6249.7746,879,900
10/8/201049.4549.8749.0849.7583,223,800
10/7/201049.5249.5449.0049.4175,693,300
10/6/201049.5949.7148.9149.2381,831,100
10/5/201049.0349.7649.0049.6699,301,300
10/4/201048.8649.0548.2048.4871,359,500
10/1/201049.4649.5348.7849.0177,682,300
9/30/201049.5449.8448.7549.07122,459,000
9/29/201049.3049.5349.1149.2981,679,200
9/28/201049.5149.5448.5949.37104,923,000
9/27/201049.6549.7549.3549.3943,883,400
9/24/201049.2249.6949.1549.6679,495,900
9/23/201048.3949.1648.3248.6785,039,900
9/22/201048.6149.0248.4248.6988,315,900
9/21/201048.8449.1748.6148.8282,352,600
9/20/201048.1848.9348.1148.8384,536,500
9/17/201048.1448.1447.7548.0076,372,600
9/16/201047.6847.9847.5447.9466,885,800
9/15/201047.3547.8047.1947.7567,108,100
9/14/201047.1747.7047.0847.4591,405,800
9/13/201046.9547.3746.9447.2564,523,300
9/10/201046.4946.6746.2546.6066,995,700
9/9/201046.6746.7046.3246.4361,476,400
9/8/201045.8446.4545.8246.2566,883,900
9/7/201045.8246.0345.6345.7051,195,100
9/3/201045.7346.0245.5546.0164,041,100
9/2/201044.8445.2844.7345.2641,816,700
9/1/201044.1044.9144.0744.7683,523,100
8/31/201043.3943.8543.1843.4672,066,800
8/30/201043.8744.2543.6043.6149,373,100
8/27/201043.8644.1642.9744.07109,596,000
8/26/201044.2444.3243.5043.5491,222,900
8/25/201043.3544.2643.2744.0787,347,800
8/24/201044.0144.1243.4743.6579,095,700
8/23/201045.2545.3444.4644.4869,612,100
8/20/201044.7945.0344.5444.9266,806,600
8/19/201045.2945.4644.5644.8682,969,400
8/18/201045.2945.8245.1145.5561,836,400
8/17/201045.1145.7845.0345.3756,927,000
8/16/201044.4845.1144.3044.8055,472,800
8/13/201044.8745.0644.7144.7246,387,200
8/12/201044.5645.2444.4545.0466,000,400
8/11/201045.9145.9245.2145.4092,219,600
8/10/201046.7246.9546.2846.6786,694,400
8/9/201047.0147.1946.7947.0826,937,000
8/6/201046.3246.8546.0546.7671,339,400
8/5/201046.7246.9246.5246.8339,150,100
8/4/201046.6946.9946.5046.9443,817,700
8/3/201046.6346.7046.2546.4760,863,300
8/2/201046.3846.7946.2146.6768,706,700
Trading Center