ProShares Short QQQ Historical Stock Prices

(ETF)
PSQ 
$15.695
*  
0.155
0.98%
Get PSQ Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PSQ now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.91  15.92  15.6701  15.695 712,888
09/16/2014 15.91 15.92 15.6701 15.695 712,888
09/15/2014 15.68 15.8899 15.68 15.85 1,715,480
09/12/2014 15.64 15.74 15.6251 15.69 485,751
09/11/2014 15.67 15.7299 15.6 15.6 342,352
09/10/2014 15.72 15.75 15.59 15.6 473,391
09/09/2014 15.61 15.75 15.55 15.72 1,259,302
09/08/2014 15.63 15.6701 15.561 15.6 279,039
09/05/2014 15.69 15.77 15.62 15.62 332,431
09/04/2014 15.65 15.749 15.58 15.71 477,013
09/03/2014 15.56 15.7299 15.56 15.69 519,179
09/02/2014 15.62 15.67 15.6 15.605 552,661
08/29/2014 15.67 15.73 15.65 15.66 267,605
08/28/2014 15.74 15.76 15.6901 15.72 629,920
08/27/2014 15.69 15.73 15.67 15.69 357,168
08/26/2014 15.69 15.73 15.675 15.7 399,185
08/25/2014 15.69 15.7499 15.6701 15.71 753,307
08/22/2014 15.78 15.82 15.7407 15.77 496,241
08/21/2014 15.81 15.849 15.785 15.79 610,680
08/20/2014 15.85 15.8595 15.79 15.8275 236,768
08/19/2014 15.87 15.89 15.82 15.83 328,619
08/18/2014 15.96 15.98 15.9 15.91 2,079,283
08/15/2014 16.04 16.19 16.001 16.04 893,194
08/14/2014 16.19 16.2099 16.12 16.13 709,676
08/13/2014 16.3 16.32 16.2 16.2 749,865
08/12/2014 16.4 16.46 16.34 16.385 574,922
08/11/2014 16.42 16.42 16.32 16.38 484,961
08/08/2014 16.56 16.635 16.45 16.46 1,063,185
08/07/2014 16.47 16.65 16.44 16.595 681,705
08/06/2014 16.64 16.64 16.442 16.54 1,650,217
08/05/2014 16.46 16.5999 16.4204 16.52 910,038
08/04/2014 16.48 16.54 16.34 16.39 932,476
08/01/2014 16.5 16.6241 16.4045 16.53 1,911,963
07/31/2014 16.26 16.49 16.24 16.4523 1,696,864
07/30/2014 16.1 16.1999 16.0701 16.12 592,393
07/29/2014 16.14 16.21 16.1 16.19 286,621
07/28/2014 16.16 16.2899 16.13 16.18 945,962
07/25/2014 16.18 16.256 16.155 16.17 518,478
07/24/2014 16.06 16.1399 16.0401 16.11 274,779
07/23/2014 16.15 16.1699 16.071 16.0994 363,703
07/22/2014 16.23 16.24 16.1715 16.19 392,773
07/21/2014 16.31 16.38 16.28 16.305 318,677
07/18/2014 16.45 16.47 16.271 16.29 425,420
07/17/2014 16.37 16.6 16.32 16.54 536,197
07/16/2014 16.27 16.35 16.2601 16.32 441,514
07/15/2014 16.32 16.5099 16.29 16.395 481,327
07/14/2014 16.36 16.3828 16.3 16.33 467,601
07/11/2014 16.5 16.55 16.44 16.44 586,481
07/10/2014 16.71 16.72 16.48 16.54 394,144
07/09/2014 16.57 16.62 16.48 16.495 359,531
07/08/2014 16.44 16.68 16.44 16.617 961,875
07/07/2014 16.4 16.45 16.37 16.42 241,246
07/03/2014 16.43 16.47 16.3701 16.39 595,436
07/02/2014 16.49 16.505 16.45 16.48 1,098,892
07/01/2014 16.63 16.63 16.46 16.49 418,831
06/30/2014 16.72 16.72 16.6465 16.7 283,056
06/27/2014 16.82 16.82 16.71 16.73 199,129
06/26/2014 16.79 16.92 16.79 16.8 375,068
06/25/2014 16.96 16.96 16.7718 16.8 290,345
06/24/2014 16.89 16.95 16.75 16.92 308,664
06/23/2014 16.91 16.94 16.89 16.9 238,003
06/20/2014 16.91 16.9443 16.8801 16.9 202,355
06/19/2014 16.89 16.9901 16.8701 16.93 308,167
06/18/2014 16.99 17.08 16.88 16.9 413,982
06/17/2014 17.02 17.05 16.96 17 351,182
06/16/2014 17.05 17.091 16.9601 17 298,783
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?