Historical Stock Prices

(ETF)
QDEF 
$36.16
*  
0.29
0.8%
Get QDEF Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 36.3059 36.3059 36.16 36.16 7,665
01/22/2015 36.14 36.45 36.06 36.45 9,243
01/21/2015 35.66 35.9 35.623 35.89 7,901
01/20/2015 35.74 35.75 35.5399 35.75 31,378
01/16/2015 35.36 35.68 35.27 35.64 6,000
01/15/2015 35.3 35.431 35.21 35.21 14,850
01/14/2015 35.39 35.46 35.19 35.41 2,439
01/13/2015 35.81 36.04 35.31 35.44 10,519
01/12/2015 35.82 35.82 35.51 35.61 18,979
01/09/2015 35.75 35.9199 35.63 35.8799 47,824
01/08/2015 35.72 36.01 35.72 36.01 23,370
01/07/2015 35.21 35.35 35.17 35.31 36,653
01/06/2015 35.27 35.36 34.86 34.98 9,768
01/05/2015 35.44 35.44 35.11 35.2 84,732
01/02/2015 35.8 35.95 35.56 35.639 18,355
12/31/2014 36.13 36.14 35.8752 35.8752 6,721
12/30/2014 36.2 36.2 36.1399 36.1399 5,044
12/29/2014 36.28 36.315 36.24 36.29 41,998
12/26/2014 36.49 36.49 36.48 36.485 13,152
12/24/2014 36.46 36.46 36.36 36.42 106,352
12/23/2014 36.34 36.429 36.31 36.39 12,929
12/22/2014 36.17 36.23 36.1 36.23 11,501
12/19/2014 36.1 36.15 36 36.072 15,124
12/18/2014 35.5 35.98 35.5 35.98 3,486
12/17/2014 34.77 35.165 34.77 35.165 19,614
12/16/2014 34.68 35.219 34.68 34.82 4,739
12/15/2014 34.99 35.02 34.674 34.77 28,666
12/12/2014 35.26 35.28 34.97 34.97 103,520
12/11/2014 35.6 35.779 35.43 35.55 28,645
12/10/2014 35.63 35.649 35.33 35.45 21,427
12/09/2014 35.68 35.805 35.64 35.805 5,035
12/08/2014 35.93 36.044 35.762 35.85 12,378
12/05/2014 36.079 36.11 35.98 35.98 9,703
12/04/2014 35.882 36.06 35.88 36.06 1,363
12/03/2014 35.99 36.1199 35.98 36.1199 18,307
12/02/2014 35.89 35.935 35.86 35.92 30,263
12/01/2014 35.79 35.8699 35.708 35.79 11,081
11/28/2014 36.001 36.07 36 36 4,326
11/26/2014 35.87 36.04 35.87 36.04 13,455
11/25/2014 35.98 35.98 35.81 35.862 8,435
11/24/2014 35.93 35.94 35.86 35.86 8,188
11/21/2014 35.936 35.97 35.77 35.89 7,635
11/20/2014 35.54 35.74 35.52 35.72 4,688
11/19/2014 35.52 35.65 35.43 35.56 11,078
11/18/2014 35.52 35.71 35.52 35.7 7,876
11/17/2014 35.42 35.52 35.4 35.51 134,762
11/14/2014 35.43 35.45 35.35 35.35 25,841
11/13/2014 35.56 35.56 35.367 35.46 4,806
11/12/2014 35.34 35.47 35.2985 35.46 10,756
11/11/2014 35.3 35.456 35.3 35.41 3,147
11/10/2014 35.3 35.5 35.3 35.41 1,769
11/07/2014 35.28 35.379 35.28 35.35 8,883
11/06/2014 35.08 35.319 35.08 35.29 15,195
11/05/2014 35.06 35.259 35.06 35.24 343,942
11/04/2014 35.03 35.11 35.03 35.0699 1,075
11/03/2014 35.339 35.339 34.96 34.98 18,854
10/31/2014 34.85 35.08 34.69 35.08 29,777
10/30/2014 34.76 34.7799 34.57 34.72 1,674
10/29/2014 34.52 34.52 34.32 34.32 12,325
10/28/2014 34.37 34.54 34.075 34.54 4,657
10/27/2014 33.8601 34.25 33.8601 34.16 19,892
10/24/2014 34.05 34.21 33.97 34.05 33,710
10/23/2014 34 34.23 34 34.04 13,748
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?