$110.13 +0.57 (%) Pwrsh QQQ SerI Shs -

May. 27, 2016 | 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
3/14/201368.8769.0168.7168.8631,537,700
3/13/201368.8068.8968.3968.6334,297,300
3/12/201368.7968.9368.3968.7227,579,300
3/11/201368.6868.9968.4768.9723,194,100
3/8/201368.9369.0268.5068.7726,162,100
3/7/201368.5768.8068.4568.6921,775,900
3/6/201368.8968.9168.4268.5129,071,000
3/5/201368.1068.7768.0868.6835,589,400
3/4/201367.1967.6967.0767.6819,380,400
3/1/201366.8667.5066.5467.3831,617,700
2/28/201367.2467.7467.0967.1028,557,100
2/27/201366.5767.6566.4767.2436,339,500
2/26/201366.4266.6865.9666.5642,088,700
2/25/201367.6067.8166.2566.3140,927,500
2/22/201366.8467.1566.5967.1421,969,500
2/21/201366.9667.0166.2366.4745,855,600
2/20/201368.2468.2567.1867.1938,200,200
2/19/201367.8968.2667.8668.2423,433,200
2/15/201367.9568.1167.5667.7525,334,000
2/14/201367.6468.0567.6267.9524,482,400
2/13/201367.9368.2367.7767.9723,497,100
2/12/201367.9268.0567.6667.7322,061,300
2/11/201368.0268.0667.7868.0117,650,300
2/8/201367.6468.1367.6367.9939,845,700
2/7/201367.3367.3766.5667.3046,011,200
2/6/201367.2267.5567.0467.2443,595,100
2/5/201366.7667.6766.6167.4635,130,000
2/4/201367.2567.4666.4666.4848,483,700
2/1/201367.3467.7867.0767.6653,124,500
1/31/201366.9967.3566.8166.8734,870,400
1/30/201367.2867.4866.8767.0234,445,000
1/29/201367.0667.3166.6367.1635,554,600
1/28/201367.0167.3866.9367.1532,933,900
1/25/201366.8967.1966.7467.0039,248,700
1/24/201366.6967.2866.5666.6642,603,400
1/23/201367.5667.7967.4667.5931,977,400
1/22/201367.1567.2366.7367.1832,123,000
1/18/201367.0167.1466.7767.0731,992,000
1/17/201367.1867.4867.0667.2232,030,700
1/16/201366.7567.1366.6066.9033,828,100
1/15/201366.6366.7366.3366.6331,675,300
1/14/201366.9067.1566.6766.9636,777,300
1/11/201367.1467.2967.0067.2621,160,500
1/10/201367.2167.2766.5567.1737,534,300
1/9/201366.6266.9566.5566.7725,609,200
1/8/201366.6466.8266.1766.5228,743,900
1/7/201366.4666.7666.2566.6526,766,200
1/4/201366.8766.8866.4766.6333,973,300
1/3/201367.2067.3466.6566.8547,366,400
1/2/201366.6967.2366.4867.2070,695,900
12/31/201263.6865.2563.5865.1357,553,100
12/28/201263.9364.4363.7563.7833,082,100
12/27/201264.5664.6463.6064.4052,943,100
12/26/201265.0865.1864.2964.5021,760,800
12/24/201265.0665.1464.9265.0711,418,200
12/21/201264.8965.2864.6065.2051,144,600
12/20/201266.3866.4165.9366.2640,754,300
12/19/201266.7266.7666.2266.2634,832,400
12/18/201265.8566.6565.7066.5555,596,000
12/17/201264.7365.5764.6665.5542,302,800
12/14/201264.9065.0864.4764.6939,630,300
12/13/201265.7166.1665.0365.3145,467,600
12/12/201266.2966.3265.6565.8345,917,700
12/11/201265.5866.3465.5265.9740,750,800
12/10/201264.7565.4664.7565.1233,219,500
12/7/201265.6565.7164.7164.9330,092,700
12/6/201264.7165.4864.5365.3247,519,100
12/5/201265.5365.5464.5564.9054,076,100
12/4/201265.6965.7765.2065.6349,671,700
12/3/201266.3266.3765.6465.6728,240,000
11/30/201265.9265.9765.6165.8033,502,000
11/29/201265.8266.1465.5865.9141,135,800
11/28/201264.6665.5764.2565.5237,295,800
11/27/201265.1665.4064.8564.9625,828,600
11/26/201264.7765.2264.5465.1826,430,900
11/23/201264.3264.9264.2564.9016,462,800
11/21/201263.8364.0263.6063.9319,620,100
11/20/201263.7763.8963.1963.8052,012,700
11/19/201262.9763.8362.9663.7855,306,400
11/16/201262.0862.4861.3162.3070,868,000
11/15/201262.2962.4961.8062.0355,124,200
11/14/201263.2763.3662.1462.2482,655,200
11/13/201262.9263.5862.7862.9843,287,600
11/12/201263.7963.8763.2563.4232,663,700
11/9/201263.1964.1163.1663.4351,549,500
11/8/201264.3364.5063.1663.1658,585,700
11/7/201265.0465.1063.9064.1770,737,600
11/6/201265.7166.1765.4665.7229,608,300
11/5/201265.2065.7365.0465.6028,104,100
11/2/201266.2166.2165.1165.1744,083,000
11/1/201265.3266.0065.1765.8726,944,900
10/31/201265.3165.3964.7364.9538,524,500
10/26/201265.1865.6264.6565.3554,222,200
10/25/201265.6165.7264.9765.1652,688,700
10/24/201265.7665.8765.0665.1639,872,400
10/23/201265.4965.9565.1965.3952,598,700
10/22/201265.6266.1965.5066.0238,621,400
10/19/201267.2167.2765.6065.6875,362,600
10/18/201267.8768.0867.0467.2961,706,300
10/17/201267.7568.3067.6868.0833,439,400
Trading Center