Historical Stock Prices

QQQ 
$109.05
*  
1.42
1.32%
Get QQQ Alerts
*Delayed - data as of May 1, 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 01-MAY-2014 TO 01-MAY-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.
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
07/30/2014 97.13 97.32 96.6 96.98 35,333,360
07/29/2014 96.97 97.2 96.52 96.6 26,997,030
07/28/2014 96.8 97.02 96.02 96.77 25,571,650
07/25/2014 96.65 96.87 96.23 96.74 29,894,640
07/24/2014 97.4 97.51 96.98 97.12 24,243,400
07/23/2014 96.94 97.34 96.77 97.227 28,909,280
07/22/2014 96.44 96.76 96.345 96.61 25,667,390
07/21/2014 95.92 96.16 95.55 96 29,737,350
07/18/2014 95.14 96.17 95 96.12 36,680,540
07/17/2014 95.63 95.97 94.32 94.619 43,003,470
07/16/2014 96.19 96.3 95.785 95.89 22,043,210
07/15/2014 95.98 96.13 94.83 95.51 39,449,050
07/14/2014 95.7 96.055 95.535 95.84 19,441,230
07/11/2014 94.87 95.27 94.61 95.27 19,565,350
07/10/2014 93.78 95.05 93.63 94.66 44,240,920
07/09/2014 94.51 95.065 94.24 94.96 29,912,320
07/08/2014 95.24 95.3 93.87 94.26 40,590,330
07/07/2014 95.59 95.71 95.23 95.41 23,244,850
07/03/2014 95.41 95.7 95.15 95.7 15,291,700
07/02/2014 94.98 95.24 94.91 95.1 18,771,120
07/01/2014 94.21 95.19 94.2 94.94 31,827,060
06/30/2014 93.71 94.14 93.67 93.91 19,679,620
06/27/2014 93.21 93.765 93.19 93.75 22,653,580
06/26/2014 93.35 93.36 92.62 93.34 22,563,590
06/25/2014 92.49 93.45 92.48 93.29 31,003,910
06/24/2014 92.79 93.57 92.43 92.7 31,920,380
06/23/2014 92.735 92.82 92.51 92.79 20,804,870
06/20/2014 92.7 92.87 92.53 92.77 25,883,630
06/19/2014 93.1 93.17 92.49 92.91 38,416,140
06/18/2014 92.55 93.1 91.98 92.97 34,490,210
06/17/2014 92.34 92.7 92.18 92.45 19,976,910
06/16/2014 92.16 92.67 91.96 92.4 25,183,030
06/13/2014 92.47 92.55 91.92 92.32 39,445,220
06/12/2014 92.69 92.79 91.73 92.05 35,205,420
06/11/2014 92.59 93.02 92.5 92.89 22,791,230
06/10/2014 92.67 92.96 92.56 92.91 20,573,260
06/09/2014 92.85 92.98 92.495 92.75 23,390,590
06/06/2014 92.66 92.82 92.45 92.82 22,661,470
06/05/2014 91.61 92.46 91.29 92.29 35,558,120
06/04/2014 90.96 91.67 90.81 91.52 20,113,340
06/03/2014 90.91 91.33 90.8 91.18 21,746,880
06/02/2014 91.43 91.44 90.64 91.22 30,409,850
05/30/2014 91.33 91.45 90.83 91.31 29,894,840
05/29/2014 91.05 91.31 90.86 91.3 33,018,580
05/28/2014 90.97 91.1 90.645 90.72 30,464,910
05/27/2014 90.28 91.02 90.2 91.001 29,695,250
05/23/2014 89.33 89.9 89.12 89.88 22,687,270
05/22/2014 88.94 89.48 88.8 89.23 30,605,390
05/21/2014 88.16 88.89 88.11 88.84 36,823,630
05/20/2014 88.28 88.6 87.64 88 33,702,590
05/19/2014 87.47 88.46 87.3 88.32 31,935,790
05/16/2014 87.24 87.76 86.64 87.71 66,800,660
05/15/2014 87.81 87.96 86.58 87.135 59,611,410
05/14/2014 88.03 88.35 87.62 87.83 26,405,000
05/13/2014 88.32 88.61 88.12 88.29 30,297,950
05/12/2014 87.31 88.26 87.24 88.23 38,923,850
05/09/2014 86.41 86.86 85.85 86.8 35,071,410
05/08/2014 86.26 87.53 86.05 86.48 46,517,970
05/07/2014 87 87.08 85.53 86.56 64,087,910
05/06/2014 87.83 87.86 86.77 86.81 33,318,450
05/05/2014 86.98 87.97 86.76 87.95 27,862,410
05/02/2014 87.94 88.11 87.28 87.49 40,057,310
05/01/2014 87.53 88.15 87.31 87.65 37,114,330
*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?