Historical Stock Prices

QQQ 
$105.72
*  
0.56
0.53%
Get QQQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading QQQ now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 106.22 106.495 104.88 105.72 67,498,020
04/28/2016 107.69 108.3335 106.0705 106.28 29,690,250
04/27/2016 107.34 107.83 106.69 107.58 33,001,850
04/26/2016 109.2 109.39 108.12 108.45 18,921,680
04/25/2016 108.62 108.99 108.45 108.98 14,326,870
04/22/2016 109.21 109.72 108.12 108.98 39,059,760
04/21/2016 110.58 111.05 110.15 110.65 19,853,440
04/20/2016 110.54 111.15 110.17 110.64 18,005,010
04/19/2016 111.44 111.44 109.88 110.55 42,367,400
04/18/2016 110.33 111.265 110.25 111.23 17,079,780
04/15/2016 110.83 111.055 110.36 110.64 21,348,060
04/14/2016 110 111.33 110 110.92 17,182,600
04/13/2016 110.32 111.08 110.21 110.91 25,295,650
04/12/2016 108.66 109.72 108.015 109.51 28,517,570
04/11/2016 109.48 110.02 108.585 108.6 25,723,510
04/08/2016 109.77 110.02 108.615 109 22,884,650
04/07/2016 110.04 110.225 108.61 109.08 28,520,620
04/06/2016 109 110.71 108.99 110.67 25,012,580
04/05/2016 109.08 109.5 108.74 108.88 20,085,890
04/04/2016 110.31 110.435 109.68 109.94 17,108,740
04/01/2016 108.58 110.4 108.39 110.36 25,817,620
03/31/2016 109.3 109.69 109.03 109.2 21,408,680
03/30/2016 109.48 110.04 109.13 109.36 23,781,420
03/29/2016 106.93 108.9 106.73 108.83 29,890,560
03/28/2016 107.56 107.58 106.92 107.11 13,853,180
03/24/2016 106.67 107.29 106.53 107.26 19,003,540
03/23/2016 107.91 107.99 106.99 107.23 20,894,270
03/22/2016 107.18 108.37 107.16 108.12 18,789,620
03/21/2016 107.16 107.89 107.12 107.79 17,263,190
03/18/2016 107.46 107.635 106.8 107.37 37,668,600
03/17/2016 107.26 107.77 106.87 107.52 29,605,340
03/16/2016 106.37 107.86 106.34 107.58 30,546,800
03/15/2016 106.27 106.75 105.95 106.63 26,502,320
03/14/2016 106.08 106.92 106.06 106.67 25,299,990
03/11/2016 105.8 106.49 105.46 106.49 31,443,590
03/10/2016 105.31 105.86 103.31 104.66 44,968,570
03/09/2016 104.57 104.84 103.96 104.82 31,022,490
03/08/2016 104.3 105.2138 103.97 104.15 28,860,660
03/07/2016 105.12 105.74 104.27 105.02 25,822,770
03/04/2016 105.76 106.35 104.97 105.67 31,646,780
03/03/2016 105.71 105.75 104.87 105.63 25,446,700
03/02/2016 105.63 105.85 105.01 105.83 29,178,950
03/01/2016 103.45 105.79 103.16 105.79 37,635,310
02/29/2016 103.31 104.1 102.5 102.5 27,446,750
02/26/2016 104.28 104.3659 103.1835 103.43 30,904,450
02/25/2016 102.76 103.56 101.84 103.56 29,342,130
02/24/2016 100.44 102.68 99.77 102.55 40,635,980
02/23/2016 102.67 102.96 101.51 101.58 29,817,930
02/22/2016 102.54 103.38 102.48 103.28 23,893,240
02/19/2016 100.91 101.94 100.615 101.63 28,236,320
02/18/2016 102.81 102.84 101.2 101.33 38,939,370
02/17/2016 101.01 102.64 100.7 102.5 41,730,840
02/16/2016 99.44 100.23 98.85 100.23 40,471,150
02/12/2016 97.68 98.12 96.73 98.02 49,169,660
02/11/2016 95.45 97.32 95.19 96.55 76,754,070
02/10/2016 97.5 98.69 96.62 96.69 59,327,720
02/09/2016 95.36 97.78 95.18 96.32 73,702,120
02/08/2016 96.33 97.05 94.84 96.62 91,534,770
02/05/2016 101.29 101.33 97.72 98.12 70,707,170
02/04/2016 101.35 102.455 100.44 101.65 49,259,950
02/03/2016 102.8 102.83 99.88 101.66 61,459,310
02/02/2016 103.97 103.97 101.84 102.15 44,765,580
02/01/2016 103.62 104.8 103.23 104.41 32,663,930
01/29/2016 102 104.17 101.94 104.13 52,881,670
01/28/2016 102.19 102.29 100.26 102 47,523,720
01/27/2016 102.55 102.99 100.15 100.58 54,112,680
01/26/2016 102.65 103.59 101.76 103.15 35,880,480
01/25/2016 103.46 103.99 102.14 102.23 38,802,900
01/22/2016 102.84 103.81 102.5305 103.77 42,115,880
01/21/2016 101.19 102.349 99.82 100.85 61,528,160
01/20/2016 99.48 101.83 97.25 100.75 86,552,470
01/19/2016 102.2 102.37 99.88 101.06 56,472,360
01/15/2016 100.57 101.94 99.51 100.84 91,426,240
01/14/2016 102.3 104.98 100.67 104.07 77,797,930
01/13/2016 106 106.23 101.74 101.9 69,536,010
01/12/2016 105.31 106.08 104.08 105.54 46,539,840
01/11/2016 104.79 105.06 102.73 104.33 49,927,880
01/08/2016 105.67 106.29 103.9 104.01 69,302,790
01/07/2016 105.96 107.29 104.81 104.87 61,245,870
01/06/2016 107.43 108.89 107.41 108.26 41,757,560
01/05/2016 110.04 110.18 108.8 109.31 38,759,030
01/04/2016 109.43 109.6 108.12 109.5 50,738,180
12/31/2015 112.87 113.08 111.84 111.86 29,875,400
12/30/2015 114.16 114.24 113.25 113.27 19,482,590
12/29/2015 113.215 114.545 113.13 114.3 27,666,540
12/28/2015 112.32 112.55 111.51 112.53 19,173,520
12/24/2015 112.57 112.9 112.54 112.59 11,480,240
12/23/2015 112.34 112.69 112.16 112.61 25,629,160
12/22/2015 111.65 111.94 111.05 111.78 26,505,120
12/21/2015 110.87 111.07 110.05 111.05 26,176,270
12/18/2015 111.58 111.88 109.83 109.83 53,624,810
12/17/2015 114.46 114.48 112.3 112.32 45,577,120
12/16/2015 113.07 114.17 111.89 113.98 44,877,890
12/15/2015 112.6 113.28 112.17 112.31 48,391,780
12/14/2015 110.98 111.68 109.38 111.63 52,911,030
12/11/2015 112.09 112.39 110.72 110.79 55,997,710
12/10/2015 113.15 114.16 112.811 113.4 30,108,590
12/09/2015 114.11 114.76 112.2 112.89 48,346,420
12/08/2015 113.44 114.995 113.38 114.63 30,763,280
12/07/2015 115.22 115.29 114.07 114.62 25,867,410
12/04/2015 112.84 115.33 112.62 115.14 40,010,830
12/03/2015 114.76 114.96 111.8432 112.51 42,659,630
12/02/2015 115.23 115.75 114.28 114.45 22,368,460
12/01/2015 114.475 115.16 114.34 115.16 28,619,260
11/30/2015 114.6 114.65 113.65 114.02 24,005,590
11/27/2015 114.395 114.541 113.92 114.31 8,827,991
11/25/2015 114.19 114.36 113.91 114.15 14,153,540
11/24/2015 113.42 114.32 112.8377 114.05 26,351,290
11/23/2015 114.53 114.94 113.66 114.15 20,680,020
11/20/2015 114.24 114.57 114.14 114.48 22,709,640
11/19/2015 113.68 114.23 113.49 113.71 26,154,500
11/18/2015 111.94 113.74 111.83 113.63 32,838,660
11/17/2015 111.61 112.29 111.2099 111.49 30,488,740
11/16/2015 109.74 111.44 109.48 111.42 33,688,440
11/13/2015 111.57 111.69 109.78 109.84 52,682,900
11/12/2015 112.65 113.23 111.96 112.04 31,098,040
11/11/2015 113.59 114.14 112.95 113.14 22,687,560
11/10/2015 112.97 113.39 112.63 113.28 35,427,340
11/09/2015 114.36 114.51 112.865 113.57 33,457,990
11/06/2015 114.49 114.92 113.76 114.79 29,913,130
11/05/2015 115.12 115.395 114.11 114.71 24,972,440
11/04/2015 115.39 115.47 114.54 115.02 28,552,950
11/03/2015 114.38 115.42 114.21 115.01 20,375,270
11/02/2015 113.63 114.745 113.39 114.61 22,110,240
10/30/2015 113.89 114.08 113.3 113.33 27,179,050
10/29/2015 113.5 114.03 113.38 113.84 24,856,570
10/28/2015 113.25 114.02 112.34 114.02 42,187,140
10/27/2015 112.55 113.24 112.52 113.08 31,239,800
10/26/2015 112.7 113.07 112.27 112.85 25,905,450
10/23/2015 112.66 113.24 112.07 112.78 53,153,750
10/22/2015 108.48 109.8 108.171 109.71 42,234,210
10/21/2015 108.73 108.84 107.48 107.52 30,171,490
10/20/2015 108.545 108.78 107.81 108.18 23,331,900
10/19/2015 107.98 108.81 107.74 108.74 23,703,190
10/16/2015 107.9 108.18 107.3794 108.12 26,628,880
10/15/2015 106.32 107.675 106.18 107.67 38,127,130
10/14/2015 106.1 106.63 105.49 105.93 30,800,730
10/13/2015 106.18 107.26 106 106.1 26,911,780
10/12/2015 106.73 106.9899 106.35 106.79 16,157,310
10/09/2015 106.1 106.73 105.81 106.53 23,907,450
10/08/2015 105.23 106.23 104.21 106.05 50,132,040
10/07/2015 105.66 105.86 104.29 105.63 37,292,740
10/06/2015 105.25 105.6 104.18 105 32,995,420
10/05/2015 104.78 105.78 104.55 105.5 32,790,070
10/02/2015 100.8 104.01 100.48 104.01 59,191,750
10/01/2015 101.94 102.23 100.59 102.22 39,269,660
09/30/2015 100.89 101.87 100.5 101.76 41,163,010
09/29/2015 100.24 101.26 98.75 99.47 48,777,030
09/28/2015 102.48 102.55 99.69 99.99 43,554,240
09/25/2015 104.91 105.01 102.28 102.92 44,366,520
09/24/2015 103.17 104.19 102.27 103.8 38,085,950
09/23/2015 104.38 104.66 103.64 104.18 21,732,470
09/22/2015 104.06 104.4225 103.13 104.1 47,314,070
09/21/2015 105.93 106.55 104.73 105.68 35,740,130
09/18/2015 105.23 106.6 105.17 105.35 46,867,000
09/17/2015 106.98 108.725 106.64 107.13 56,077,850
09/16/2015 106.51 107.19 106.14 107.09 31,303,420
09/15/2015 105.5 106.82 105.11 106.49 29,849,160
09/14/2015 105.96 105.98 104.85 105.25 19,703,520
09/11/2015 104.51 105.57 104.21 105.57 29,030,990
09/10/2015 103.74 105.68 103.62 104.99 47,639,410
09/09/2015 106.28 106.31 103.59 103.86 46,515,680
09/08/2015 104.12 105.165 103.69 105.04 37,286,120
09/04/2015 101.97 102.845 101.59 102.16 49,327,020
09/03/2015 104.31 105.02 103.1 103.39 45,094,140
09/02/2015 102.88 103.92 101.7 103.9 43,651,540
09/01/2015 101.71 103.29 100.63 101.05 71,909,600
08/31/2015 105.03 105.61 104.05 104.31 39,466,960
08/28/2015 105.08 106 104.85 105.62 49,696,610
08/27/2015 104.52 105.71 103.2799 105.64 69,234,360
08/26/2015 100.96 103.23 98.93 103.03 103,910,500
08/25/2015 102.07 102.74 98.01 98.09 74,084,370
08/24/2015 94.23 102.53 84.74 98.46 147,516,100
08/21/2015 105.57 106.47 102.4 102.4 96,313,420
08/20/2015 109.11 109.46 107.07 107.08 57,547,890
08/19/2015 110.52 111.105 109.49 110.13 42,469,680
08/18/2015 111.275 111.37 110.71 110.86 13,969,500
08/17/2015 110.24 111.46 109.96 111.43 21,170,230
08/14/2015 110.08 110.67 109.86 110.51 17,877,350
08/13/2015 110.63 111.16 110.1 110.34 22,493,310
08/12/2015 109.38 110.735 108.22 110.52 41,859,580
08/11/2015 110.98 111.4101 109.53 110.14 36,080,730
08/10/2015 111.01 111.81 111 111.57 21,448,440
08/07/2015 110.18 110.57 109.4 110.31 29,983,010
08/06/2015 112.35 112.5 109.95 110.45 42,091,280
08/05/2015 112.01 113 111.88 112.25 28,947,870
08/04/2015 111.55 111.745 110.93 111.39 22,067,630
08/03/2015 111.97 112.28 110.861 111.6 24,918,540
07/31/2015 112.43 112.49 111.72 111.95 21,709,750
07/30/2015 111.29 112.2663 110.621 112.08 25,374,630
07/29/2015 111.37 111.79 110.94 111.55 26,662,660
07/28/2015 110.67 111.35 109.785 111.13 33,530,920
07/27/2015 110.47 110.946 109.94 110.18 35,945,050
07/24/2015 112.8 113.003 110.93 111.1 30,820,910
07/23/2015 112.73 113.1 111.91 112.2 25,538,680
07/22/2015 112.17 113.169 112.165 112.62 35,532,740
07/21/2015 114.02 114.2 113.58 113.91 35,109,060
07/20/2015 113.83 114.39 113.48 113.98 26,512,480
07/17/2015 112.84 113.59 112.65 113.59 35,365,800
07/16/2015 111.29 111.96 111.07 111.94 29,611,210
07/15/2015 110.47 110.81 110.07 110.38 28,578,680
07/14/2015 109.69 110.56 109.63 110.26 21,943,600
07/13/2015 108.58 109.63 108.57 109.54 25,735,740
07/10/2015 107.44 108.05 107.05 107.65 25,870,010
07/09/2015 107.5 107.5955 106.02 106.03 28,213,180
07/08/2015 107.2 107.33 105.8942 106.09 39,630,660
07/07/2015 107.82 108.07 105.83 107.97 44,195,840
07/06/2015 107.27 108.32 107.04 107.7 24,229,350
07/02/2015 108.23 108.32 107.62 107.95 20,452,590
07/01/2015 108.13 108.3464 107.42 107.92 21,266,280
06/30/2015 107.49 107.72 106.74 107.07 34,728,680
06/29/2015 108.06 108.66 106.64 106.69 49,986,200
06/26/2015 109.98 110.23 108.86 109.27 31,778,070
06/25/2015 110.65 110.76 109.815 110 18,299,070
06/24/2015 110.66 111.13 110.19 110.22 15,803,520
06/23/2015 110.82 110.89 110.33 110.79 18,111,040
06/22/2015 110.7 111.03 110.45 110.7 19,052,920
06/19/2015 110.49 110.575 109.81 109.89 27,665,750
06/18/2015 109.5 110.88 109.44 110.69 42,761,700
06/17/2015 108.98 109.45 108.43 109.1 23,271,830
06/16/2015 108.1 108.9799 108.05 108.8 16,431,880
06/15/2015 107.94 108.38 107.31 108.21 31,205,930
06/12/2015 109.07 109.3 108.6 108.75 27,200,930
06/11/2015 109.86 110.15 109.46 109.65 17,536,900
06/10/2015 108.38 109.81 108.26 109.49 30,262,740
06/09/2015 107.93 108.4 107.2 108.01 27,539,820
06/08/2015 109.25 109.33 107.97 108.19 24,493,160
06/05/2015 109.43 109.69 108.63 109.3 22,635,950
06/04/2015 109.78 110.48 109.21 109.56 31,260,840
06/03/2015 110.57 110.81 110.13 110.4 20,414,180
06/02/2015 110.01 110.61 109.47 110.07 19,427,700
06/01/2015 110.64 110.72 109.52 110.42 24,532,030
05/29/2015 110.64 110.79 109.79 110.05 28,496,460
05/28/2015 110.75 111.01 110.37 110.71 17,285,040
05/27/2015 109.53 111.08 109.29 110.96 30,543,870
05/26/2015 110.23 110.38 108.76 109.2 25,437,760
05/22/2015 110.45 110.87 110.38 110.47 13,534,030
05/21/2015 109.82 110.73 109.66 110.58 16,721,600
05/20/2015 110.02 110.67 109.425 110.01 21,073,190
05/19/2015 110.18 110.35 109.76 109.94 14,189,220
05/18/2015 109.4 110.28 109.32 110.06 17,600,370
05/15/2015 109.86 110.01 109.31 109.58 23,910,810
05/14/2015 108.88 109.67 108.48 109.58 23,877,920
05/13/2015 108.25 108.81 107.84 108 20,727,950
05/12/2015 107.63 108.33 106.8 107.78 33,638,330
05/11/2015 108.76 108.98 108.19 108.27 19,654,010
05/08/2015 108.46 108.92 108.3 108.69 32,862,210
05/07/2015 106.68 107.65 106.6 107.35 29,322,740
05/06/2015 107.64 107.95 105.995 106.71 42,584,490
05/05/2015 108.8 109 107.4 107.45 47,694,540
05/04/2015 109.4 109.91 109.17 109.23 23,486,200
05/01/2015 108.05 109.12 108.03 109.05 32,250,640
04/30/2015 108.73 109.17 107.06 107.63 42,163,410
04/29/2015 109.43 110.07 108.75 109.35 33,990,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?