Historical Stock Prices

(ETF)
QDEF 
$34.24
*  
0.13
0.38%
Get QDEF Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading QDEF 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 34.18 34.26 34.04 34.24 24,055
07/10/2014 34.11 34.13 34.07 34.11 3,132
07/09/2014 34.15 34.2104 34.15 34.2104 2,914
07/08/2014 34.044 34.044 34.044 34.044 390
07/07/2014 34.2 34.27 34.162 34.18 12,584
07/03/2014 34.34 34.36 34.2954 34.2954 4,737
07/02/2014 34.1932 34.1991 34.14 34.18 9,524
07/01/2014 34.2 34.28 34.1876 34.1976 6,793
06/30/2014 34.0599 34.0599 34.0599 34.0599 101
06/27/2014 33.8 33.8 33.8 33.8 00
06/26/2014 33.8 33.8 33.8 33.8 206
06/25/2014 33.9101 34.03 33.9101 34.03 10,304
06/24/2014 34.07 34.07 34.07 34.07 00
06/23/2014 34.17 34.17 34.05 34.07 2,102
06/20/2014 34.17 34.17 34.081 34.081 1,330
06/19/2014 34.26 34.26 34.26 34.26 160
06/18/2014 34.07 34.16 33.98 34.16 5,804
06/17/2014 33.89 33.89 33.89 33.89 00
06/16/2014 33.98 33.98 33.89 33.89 15,965
06/13/2014 33.92 33.96 33.92 33.95 3,668
06/12/2014 33.8499 33.8499 33.76 33.77 11,700
06/11/2014 33.99 33.99 33.95 33.95 6,667
06/10/2014 34.18 34.19 34 34.16 4,089
06/09/2014 34.15 34.22 34.15 34.22 11,091
06/06/2014 34.13 34.15 34.13 34.14 4,815
06/05/2014 33.76 33.7731 33.73 33.7731 1,749
06/04/2014 33.8197 33.8292 33.8197 33.8292 324
06/03/2014 33.7103 33.7103 33.7103 33.7103 100
06/02/2014 33.8 33.8 33.8 33.8 00
05/30/2014 33.7499 33.8 33.7499 33.8 4,329
05/29/2014 33.58 33.72 33.56 33.7099 6,265
05/28/2014 33.5389 33.65 33.5389 33.65 30,519
05/27/2014 33.49 33.49 33.49 33.49 5,350
05/23/2014 33.39 33.4 33.39 33.39 4,010
05/22/2014 33.2401 33.34 33.2401 33.34 4,648
05/21/2014 32.9573 32.9573 32.9573 32.9573 00
05/20/2014 33.11 33.11 32.9573 32.9573 1,145
05/19/2014 33.21 33.21 33.21 33.21 2,000
05/16/2014 32.98 33.04 32.98 33.04 1,570
05/15/2014 32.9 33.07 32.9 33.07 4,626
05/14/2014 33.36 33.37 33.32 33.32 1,275
05/13/2014 33.43 33.43 33.43 33.43 121
05/12/2014 33.39 33.43 33.27 33.2701 16,605
05/09/2014 33.14 33.14 33.14 33.14 1,003
05/08/2014 33.21 33.3899 33.11 33.11 5,656
05/07/2014 33.05 33.21 33.05 33.17 3,667
05/06/2014 33.14 33.15 32.91 32.98 7,579
05/05/2014 33.059 33.13 33.059 33.1 5,905
05/02/2014 33.22 33.28 33.22 33.28 13,611
05/01/2014 33.1 33.22 33.1 33.16 12,540
04/30/2014 33.13 33.29 33.13 33.18 1,420
04/29/2014 33.23 33.23 33.18 33.18 6,330
04/28/2014 33.02 33.08 32.9 33.08 28,607
04/25/2014 32.88 32.88 32.81 32.85 10,382
04/24/2014 33 33.08 32.93 32.93 16,977
04/23/2014 33.1 33.1 33.03 33.03 5,383
04/22/2014 32.97 33.14 32.97 33.08 13,505
04/21/2014 32.86 32.99 32.86 32.99 4,136
04/17/2014 32.76 32.9099 32.76 32.85 7,853
04/16/2014 32.709 32.78 32.63 32.7799 5,173
04/15/2014 32.33 32.4401 32.22 32.4401 8,553
04/14/2014 32.26 32.26 32.26 32.26 417
04/11/2014 32.2476 32.2476 32.03 32.03 1,004
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?