Historical Stock Prices

QQQ 
$111.95
*  
0.13
0.12%
Get QQQ Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-2015

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.
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
04/28/2015 110.34 110.55 109.11 110.04 36,468,620
04/27/2015 110.95 111.16 110.02 110.26 31,009,350
04/24/2015 110.21 110.69 110.03 110.54 32,489,480
04/23/2015 108.28 109.55 108.26 109.06 29,346,420
04/22/2015 108.34 108.83 107.64 108.65 21,255,260
04/21/2015 108.22 108.41 107.93 108.06 22,679,790
04/20/2015 106.54 107.79 106.5 107.6 28,909,950
04/17/2015 106.66 106.95 105.55 106.01 46,040,660
04/16/2015 107.55 107.88 107.4 107.69 16,169,630
04/15/2015 107.45 108.07 107.321 107.84 21,106,330
04/14/2015 107.37 107.68 106.56 107.17 23,712,730
04/13/2015 107.83 108.38 107.36 107.48 17,714,100
04/10/2015 107.27 107.76 107.03 107.75 17,152,480
04/09/2015 106.59 107.35 106.23 107.31 23,035,820
04/08/2015 105.84 106.79 105.83 106.64 25,835,080
04/07/2015 105.92 106.7 105.8 105.8 19,337,700
04/06/2015 104.5 106.27 104.34 105.98 24,425,130
04/02/2015 105.15 105.46 104.78 105.12 19,155,470
04/01/2015 105.6 105.62 104.37 105.05 32,899,830
03/31/2015 106.43 106.65 105.57 105.6 30,433,340
03/30/2015 106.16 106.82 106.16 106.73 29,417,530
03/27/2015 105.08 105.77 104.92 105.52 33,813,580
03/26/2015 104.59 105.7 104.24 105.1 46,979,270
03/25/2015 108.1 108.2 105.42 105.46 41,514,990
03/24/2015 108.31 108.81 107.91 107.93 21,527,970
03/23/2015 108.47 108.77 108.28 108.32 17,236,680
03/20/2015 108.72 109.07 108.51 108.53 31,735,460
03/19/2015 108.03 108.38 107.87 108.08 31,293,790
03/18/2015 106.58 108.41 106.03 107.92 40,540,020
03/17/2015 106.405 107.04 106.16 106.87 19,587,100
03/16/2015 105.73 106.74 105.62 106.7 25,652,060
03/13/2015 105.7 106.12 104.68 105.34 42,017,690
03/12/2015 105.03 105.92 104.96 105.8 21,421,310
03/11/2015 105.875 106.01 105.07 105.11 23,729,670
03/10/2015 106.95 106.98 105.72 105.72 34,162,690
03/09/2015 107.63 107.9857 107.19 107.72 26,218,500
03/06/2015 108.5 108.71 107.14 107.41 30,974,620
03/05/2015 108.73 108.965 108.19 108.64 15,357,620
03/04/2015 108.51 108.67 107.86 108.45 20,974,380
03/03/2015 109.05 109.16 108.18 108.87 20,712,060
03/02/2015 108.61 109.42 108.59 109.38 22,950,150
02/27/2015 108.84 108.91 108.23 108.4 26,025,710
02/26/2015 108.44 108.94 108.135 108.88 22,219,960
02/25/2015 108.44 108.86 108.09 108.33 19,460,110
02/24/2015 108.38 108.73 108.05 108.6 19,715,430
02/23/2015 108.35 108.55 108.11 108.52 17,815,620
02/20/2015 107.62 108.47 107.28 108.41 28,330,110
02/19/2015 107.09 107.76 107.06 107.69 19,811,270
02/18/2015 106.88 107.2199 106.74 107.16 15,108,010
02/17/2015 106.91 107.08 106.6432 107.01 17,669,260
02/13/2015 106.3 106.93 106.101 106.91 29,022,100
02/12/2015 105.46 106.04 105.3 106 22,488,290
02/11/2015 104.52 105.02 104.32 104.78 20,138,980
02/10/2015 103.37 104.54 103.21 104.4 23,649,670
02/09/2015 102.73 103.285 102.55 102.8 22,591,490
02/06/2015 103.92 104.17 102.76 103.13 34,166,470
02/05/2015 103.13 103.83 102.87 103.76 23,563,960
02/04/2015 102.54 103.55 102.31 102.87 34,011,550
02/03/2015 102.35 103.03 101.68 102.96 30,732,310
02/02/2015 101.33 102.07 99.75 101.98 43,589,590
01/30/2015 101.8 102.58 100.96 101.1 41,569,750
01/29/2015 100.84 102.0779 99.96 101.89 46,401,000
01/28/2015 103.07 103.18 100.9 100.92 43,454,560
01/27/2015 102.5 102.56 101.1 101.44 45,046,990
01/26/2015 104.14 104.33 103.61 104.14 19,877,410
01/23/2015 104.02 104.58 103.72 104.26 34,771,110
01/22/2015 102.54 104.14 101.64 104.03 40,825,720
01/21/2015 101.32 102.619 100.9648 102.14 40,022,140
01/20/2015 101.43 101.88 100.29 101.62 30,848,640
01/16/2015 99.52 100.95 99.36 100.82 35,196,110
01/15/2015 101.43 101.59 99.525 99.65 50,854,600
01/14/2015 100.5 101.4829 100.07 100.96 51,233,350
01/13/2015 102.54 103.62 100.7 101.52 56,135,260
01/12/2015 102.82 102.93 101.285 101.55 34,107,820
01/09/2015 103.62 103.65 102.02 102.62 41,401,310
01/08/2015 102.22 103.5 102.111 103.3 40,172,530
01/07/2015 100.73 101.6 100.485 101.36 36,026,780
01/06/2015 101.58 101.75 99.62 100.07 66,166,150
01/05/2015 102.49 102.61 101.14 101.43 36,311,890
01/02/2015 103.76 104.2 102.44 102.94 31,295,820
12/31/2014 104.5 104.91 103.1 103.25 24,363,130
12/30/2014 104.72 104.96 104.175 104.32 18,342,860
12/29/2014 104.94 105.25 104.875 105.02 17,057,110
12/26/2014 104.6 105.26 104.57 105.04 13,912,750
12/24/2014 104.34 104.7 104.2699 104.3 14,291,330
12/23/2014 104.96 104.97 104.09 104.21 26,736,440
12/22/2014 104.15 104.61 104.0999 104.58 33,852,980
12/19/2014 103.97 104.74 103.71 104.32 51,411,300
12/18/2014 103.26 104.26 102.98 104.25 49,509,380
12/17/2014 100.05 102.09 99.92 101.8 79,671,670
12/16/2014 100.97 102.47 99.96 99.98 65,247,480
12/15/2014 103.2 103.58 101.315 101.61 52,898,630
12/12/2014 102.81 103.99 102.66 102.67 46,865,010
12/11/2014 103.61 105.04 103.59 103.8 47,414,550
12/10/2014 104.77 105.03 103.12 103.31 39,157,290
12/09/2014 103.41 105.04 103.0401 104.96 45,993,410
12/08/2014 105.11 105.57 104.075 104.63 32,643,610
12/05/2014 105.54 105.7 105.145 105.38 25,611,000
12/04/2014 105.32 105.78 104.93 105.37 30,991,750
12/03/2014 105.39 105.565 104.7626 105.42 32,924,410
12/02/2014 104.92 105.4168 104.7 105.23 26,001,290
12/01/2014 105.72 105.9199 104.42 104.81 35,956,720
11/28/2014 105.795 106.245 105.73 106.01 17,360,420
11/26/2014 104.94 105.58 104.834 105.52 18,951,060
11/25/2014 104.84 105.15 104.57 104.84 17,509,870
11/24/2014 104.15 104.73 104.06 104.68 17,868,860
11/21/2014 104.59 104.69 103.54 103.87 34,046,790
11/20/2014 102.77 103.76 102.69 103.67 22,796,170
11/19/2014 103.57 103.57 102.73 103.21 23,698,190
11/18/2014 103 103.82 102.991 103.68 26,312,280
11/17/2014 102.98 103.21 102.42 102.91 23,337,120
11/14/2014 102.87 103.22 102.53 103.22 19,235,860
11/13/2014 102.65 103.28 102.42 102.9 28,011,600
11/12/2014 101.87 102.57 101.87 102.46 22,026,310
11/11/2014 101.98 102.28 101.7 102.28 15,437,340
11/10/2014 101.65 102.09 101.38 101.96 20,318,780
11/07/2014 101.87 101.91 101.07 101.6 20,927,680
11/06/2014 101.32 101.72 100.921 101.69 24,654,850
11/05/2014 102.01 102.03 101.015 101.37 25,760,560
11/04/2014 101.36 101.6244 100.67 101.36 22,722,680
11/03/2014 101.53 101.9701 101.43 101.7 33,388,860
10/31/2014 101.67 101.75 101.07 101.4 54,245,570
10/30/2014 99.37 100.26 99.14 100.02 35,913,460
10/29/2014 99.84 100.12 99.1 99.81 40,517,390
10/28/2014 99.1 100.2 99.08 100.18 33,985,690
10/27/2014 98.4 98.87 98.02 98.69 29,498,560
10/24/2014 97.965 98.69 97.64 98.62 43,143,890
10/23/2014 97.32 98.36 97.17 97.82 47,796,250
10/22/2014 97.16 97.3 96.305 96.37 39,124,630
10/21/2014 95.54 96.87 95.32 96.87 53,455,250
10/20/2014 92.96 94.47 92.8 94.39 41,213,530
10/17/2014 92.99 93.89 92.46 93 68,204,350
10/16/2014 90.43 92.58 90.39 91.79 93,091,630
10/15/2014 91.55 92.76 90.24 92.37 108,716,700
10/14/2014 93.6 94.1699 92.71 92.97 71,625,160
10/13/2014 94.29 94.99 92.88 92.96 77,712,690
10/10/2014 96.29 96.83 94.42 94.44 77,323,610
10/09/2014 98.33 98.57 96.71 96.86 61,945,470
10/08/2014 96.66 98.76 96.06 98.45 64,866,350
10/07/2014 97.485 97.7799 96.56 96.57 45,089,290
10/06/2014 98.47 98.72 97.6587 97.96 36,017,920
10/03/2014 97.76 98.57 97.44 98.17 41,605,390
10/02/2014 97.19 97.51 95.97 97.21 54,462,240
10/01/2014 98.54 98.61 96.9 97.21 58,083,390
09/30/2014 98.92 99.3 98.32 98.79 41,697,090
09/29/2014 97.8 98.92 97.75 98.65 33,327,550
09/26/2014 98.05 98.96 97.89 98.78 52,887,450
09/25/2014 99.53 99.65 97.7 97.74 68,551,440
09/24/2014 98.87 99.8868 98.54 99.84 35,900,600
09/23/2014 98.67 99.22 98.58 98.78 33,775,540
09/22/2014 99.74 99.75 98.62 99.05 48,521,990
09/19/2014 100.46 100.5646 99.58 99.98 46,883,820
09/18/2014 99.83 100.29 99.73 100.28 30,083,550
09/17/2014 99.37 100 98.93 99.53 37,173,710
09/16/2014 98.16 99.57 98.05 99.38 38,045,780
09/15/2014 99.59 99.6 98.215 98.52 32,956,490
09/12/2014 99.9 99.93 99.17 99.48 30,534,040
09/11/2014 99.65 100.04 99.24 99.99 28,661,150
09/10/2014 99.38 100.11 99.1 100.07 31,044,020
09/09/2014 100.06 100.46 99.0645 99.25 36,360,060
09/08/2014 99.89 100.33 99.62 100.08 25,566,240
09/05/2014 99.58 99.95 99.03 99.89 30,734,680
09/04/2014 99.73 100.22 99.14 99.39 24,541,740
09/03/2014 100.32 100.34 99.3 99.48 25,930,130
09/02/2014 100.04 100.1 99.6601 100.07 18,301,360
08/29/2014 99.65 99.9141 99.2701 99.78 17,163,860
08/28/2014 99.2 99.53 99.08 99.41 23,381,160
08/27/2014 99.53 99.64 99.31 99.52 15,584,340
08/26/2014 99.53 99.61 99.27 99.5 20,083,790
08/25/2014 99.52 99.68 99.16 99.4 24,098,640
08/22/2014 98.94 99.25 98.72 99.05 24,681,690
08/21/2014 98.76 98.95 98.6 98.9 19,317,680
08/20/2014 98.61 98.9 98.53 98.7 23,381,000
08/19/2014 98.38 98.76 98.32 98.7 21,318,160
08/18/2014 97.89 98.24 97.77 98.15 38,918,640
08/15/2014 97.46 97.63 96.48 97.4 55,192,800
08/14/2014 96.54 96.95 96.43 96.93 24,950,750
08/13/2014 95.81 96.47 95.76 96.43 27,908,060
08/12/2014 95.38 95.67 94.93 95.42 28,144,860
08/11/2014 95.25 95.76 95.2 95.46 28,271,040
08/08/2014 94.38 95.01 93.97 94.9 40,234,490
08/07/2014 94.95 95.139 93.885 94.22 33,242,330
08/06/2014 93.99 95.11 93.92 94.52 34,360,550
08/05/2014 94.94 95.21 94.15 94.59 50,249,120
08/04/2014 94.9 95.69 94.52 95.32 33,212,410
08/01/2014 94.83 95.34 94.04 94.67 60,689,350
07/31/2014 96.2 96.34 94.88 95.02 49,941,670
*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?