QQQ: PowerShares QQQ

As of Thursday, May 14th, 2026

$ 719.79

+5.08 +0.71%

Open: 714.62
High: 722.03
Low: 714.22
Volume: 31,785,259
Previous Close on Wednesday, May 13th, 2026

$ 714.71

+7.47 +1.06%

Open: 709.96
High: 716.65
Low: 704.83
Volume: 38,205,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 714.62 722.03 714.22 719.79 31,785,259 +5.08 +0.71
2026-05-13 709.96 716.65 704.83 714.71 38,205,606 +7.47 +1.06
2026-05-12 708.22 710.18 696.64 707.24 45,142,870 -6.05 -0.85
2026-05-11 710.36 714.59 708.91 713.29 35,287,370 +2.23 +0.31
2026-05-08 699.92 711.23 699.50 711.06 43,126,535 +16.12 +2.32
2026-05-07 696.58 701.24 691.77 694.94 40,927,315 -0.83 -0.12
2026-05-06 687.78 695.93 686.48 695.77 37,945,303 +14.16 +2.08
2026-05-05 677.96 682.77 677.51 681.61 35,337,158 +8.73 +1.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 722.03
On 2026-05-14		 696.64
On 2026-05-12		 24.85 3.58 714.59
On 2026-05-11		 696.64
On 2026-05-12		 -2.51 713.22
10D 722.03
On 2026-05-14		 668.80
On 2026-05-01		 52.05 7.79 714.59
On 2026-05-11		 696.64
On 2026-05-12		 -2.51 698.55
20D 722.03
On 2026-05-14		 642.21
On 2026-04-21		 79.32 12.38 714.59
On 2026-05-11		 696.64
On 2026-05-12		 -2.51 677.35
WTD 722.03
On 2026-05-14		 696.64
On 2026-05-12		 8.73 1.23 714.59
On 2026-05-11		 696.64
On 2026-05-12		 -2.51 713.76
MTD 722.03
On 2026-05-14		 668.80
On 2026-05-01		 52.05 7.79 714.59
On 2026-05-11		 696.64
On 2026-05-12		 -2.51 698.55
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

719.79 +5.08 +0.71 31,785,259