ProShares Short QQQ Historical Stock Prices

(ETF)
PSQ 
$59
*  
0.05
0.08%
Get PSQ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading PSQ now


Community Rating:
View:    PSQ Pre-Market
 
 
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: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  58.97  59.10  58.81  59 536,736
11/25/2014 58.96 59.1 58.81 59 536,736
11/24/2014 59.36 59.38 59.04 59.05 264,255
11/21/2014 59.09 59.72 59.07 59.55 412,981
11/20/2014 60.16 60.22 59.61 59.66 186,136
11/19/2014 59.72 60.17 59.72 59.94 341,317
11/18/2014 60.03 60.04 59.5701 59.67 240,409
11/17/2014 60.07 60.37 59.98 60.12 88,593
11/14/2014 60.12 60.32 59.95 59.95 183,679
11/13/2014 60.28 60.37 59.9 60.14 243,408
11/12/2014 60.71 60.71 60.328 60.37 211,009
11/11/2014 60.68 60.81 60.49 60.51 196,196
11/10/2014 60.88 61.01 60.607 60.68 125,758
11/07/2014 60.73 61.18 60.71 60.9 130,318
11/06/2014 61.05 61.28 60.84 60.86 152,814
11/05/2014 60.68 61.24 60.66 61.08 93,826
11/04/2014 61.04 61.48 60.92 61.04 75,999
11/03/2014 60.88 61 60.64 60.8 324,977
10/31/2014 60.84 61.24 60.8 61.08 2,381,743
10/30/2014 62.32 62.436 61.72 61.88 1,484,371
10/29/2014 62 62.44 61.84 62 392,948
10/28/2014 62.44 62.48 61.76 61.84 303,628
10/27/2014 62.92 63.16 62.64 62.72 162,249
10/24/2014 63.16 63.44 62.72 62.8 204,433
10/23/2014 63.64 63.72 62.92 63.28 321,399
10/22/2014 63.76 64.32 63.68 64.32 396,743
10/21/2014 64.88 65.04 63.96 64 668,289
10/20/2014 66.64 66.8 65.6 65.64 614,437
10/17/2014 66.68 67.0516 66.04 66.68 733,725
10/16/2014 68.6 68.6 67 67.5204 1,029,813
10/15/2014 67.76 68.68 66.92 67.12 2,451,818
10/14/2014 66.28 66.94 65.884 66.76 985,165
10/13/2014 65.88 66.8 65.36 66.72 1,872,910
10/10/2014 64.48 65.76 64.12 65.76 984,446
10/09/2014 63.16 64.2 63.0248 64.12 459,419
10/08/2014 64.32 64.72 62.88 63.04 789,530
10/07/2014 63.72 64.36 63.56 64.36 383,740
10/06/2014 63.16 63.64 62.96 63.48 312,356
10/03/2014 63.56 63.7996 63.06 63.28 398,649
10/02/2014 64 64.7828 63.8 64 797,968
10/01/2014 63.08 64.14 63.0796 63.96 386,147
09/30/2014 62.84 63.236 62.64 63 162,064
09/29/2014 63.6 63.64 62.88 63 218,530
09/26/2014 63.52 63.56 62.88 62.96 185,624
09/25/2014 62.56 63.68 62.45 63.68 446,675
09/24/2014 63 63.16 62.32 62.36 172,149
09/23/2014 63.12 63.12 62.76 63.08 898,624
09/22/2014 62.44 63.1176 62.436 62.88 279,495
09/19/2014 61.92 62.5196 61.92 62.28 224,319
09/18/2014 62.56 62.56 62.24 62.24 125,169
09/17/2014 62.8 63 62.4004 62.72 139,825
09/16/2014 63.64 63.68 62.6804 62.78 178,222
09/15/2014 62.72 63.5596 62.72 63.4 428,870
09/12/2014 62.56 62.96 62.5004 62.76 121,438
09/11/2014 62.68 62.9196 62.4 62.4 85,588
09/10/2014 62.88 63 62.36 62.4 118,348
09/09/2014 62.44 63 62.2 62.88 314,826
09/08/2014 62.52 62.6804 62.244 62.4 69,760
09/05/2014 62.76 63.08 62.48 62.48 83,108
09/04/2014 62.6 62.996 62.32 62.84 119,253
09/03/2014 62.24 62.9196 62.24 62.76 129,795
09/02/2014 62.48 62.68 62.4 62.42 138,165
08/29/2014 62.68 62.92 62.6 62.64 66,901
08/28/2014 62.96 63.04 62.7604 62.88 157,480
08/27/2014 62.76 62.92 62.68 62.76 89,292
08/26/2014 62.76 62.92 62.7 62.8 99,796
08/25/2014 62.76 62.9996 62.6804 62.84 188,327
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?