Historical Stock Prices

(ETF)
QDF 
$36.65
*  
0.1601
0.44%
Get QDF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading QDF 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 36.58 36.739 36.4601 36.65 62,092
12/18/2014 36.2 36.4899 36.015 36.4899 84,008
12/17/2014 35.17 35.69 35.09 35.69 200,145
12/16/2014 34.96 35.7 34.96 35.0842 62,507
12/15/2014 35.53 35.63 35.0401 35.19 44,466
12/12/2014 35.89 35.9 35.37 35.37 98,060
12/11/2014 36.1 36.3277 35.96 35.96 71,787
12/10/2014 36.22 36.31 35.82 35.84 127,399
12/09/2014 36.1 36.3665 36 36.3665 33,047
12/08/2014 36.67 36.6874 36.31 36.43 39,988
12/05/2014 36.75 36.7528 36.6201 36.63 62,760
12/04/2014 36.69 36.75 36.5401 36.64 50,721
12/03/2014 36.66 36.84 36.63 36.83 40,465
12/02/2014 36.4 36.6549 36.35 36.6 58,555
12/01/2014 37.41 37.41 36.3301 36.42 67,490
11/28/2014 36.694 36.78 36.6401 36.65 24,373
11/26/2014 36.66 36.75 36.6571 36.75 49,498
11/25/2014 36.83 36.83 36.5549 36.6501 52,443
11/24/2014 36.75 36.76 36.64 36.72 65,184
11/21/2014 36.7 36.75 36.5 36.64 92,463
11/20/2014 36.24 36.4799 36.24 36.41 80,471
11/19/2014 36.39 36.39 36.14 36.34 57,825
11/18/2014 36.16 36.46 36.12 36.39 38,561
11/17/2014 36.2 36.26 36.0701 36.22 69,257
11/14/2014 36.22 36.2499 36.0701 36.18 31,119
11/13/2014 36.27 36.34 36.0401 36.18 81,728
11/12/2014 36.13 36.23 36.0546 36.23 64,885
11/11/2014 36.25 36.25 36.1 36.1999 25,471
11/10/2014 36.0614 36.21 36.04 36.15 60,722
11/07/2014 36.07 36.15 35.96 36.0201 56,478
11/06/2014 35.99 36.03 35.79 36.03 48,011
11/05/2014 35.82 35.9999 35.8 35.95 49,168
11/04/2014 35.83 35.8599 35.54 35.75 68,837
11/03/2014 35.88 35.9499 35.76 35.83 64,239
10/31/2014 35.77 35.82 35.5663 35.82 39,841
10/30/2014 35.09 35.5271 35.07 35.39 35,807
10/29/2014 35.23 35.2899 34.93 35.13 169,598
10/28/2014 34.97 35.15 34.76 35.15 94,708
10/27/2014 35.64 35.64 34.4701 34.83 36,290
10/24/2014 34.82 34.9 34.6101 34.9 92,203
10/23/2014 34.69 34.88 34.59 34.67 101,424
10/22/2014 34.6 34.75 34.38 34.3899 60,274
10/21/2014 34.01 34.52 34.01 34.52 144,253
10/20/2014 33.54 33.82 33.52 33.8 61,885
10/17/2014 33.44 33.72 33.3101 33.48 110,614
10/16/2014 32.88 33.3599 32.65 33.1 166,371
10/15/2014 32.81 33.16 32.4 33.095 135,347
10/14/2014 33.36 33.64 33.171 33.34 369,449
10/13/2014 33.83 33.83 33.27 33.27 41,253
10/10/2014 34.05 34.2395 33.83 33.83 577,780
10/09/2014 34.58 34.65 34.0735 34.16 128,726
10/08/2014 34.15 34.74 33.95 34.74 140,385
10/07/2014 34.51 34.539 34.12 34.16 46,699
10/06/2014 34.7 34.79 34.48 34.61 535,719
10/03/2014 34.58 34.6899 34.478 34.64 30,535
10/02/2014 34.3 34.47 34.11 34.33 20,936
10/01/2014 34.54 34.71 34.3213 34.44 89,796
09/30/2014 34.94 35.02 34.7408 34.8401 44,652
09/29/2014 34.79 34.9463 34.7 34.87 53,862
09/26/2014 34.75 34.99 34.7101 34.99 37,701
09/25/2014 35.03 35.03 34.64 34.76 42,010
09/24/2014 34.99 35.2173 34.881 35.19 17,079
09/23/2014 35.18 35.2275 35.02 35.05 20,655
09/22/2014 35.4 35.42 35.1781 35.27 21,762
09/19/2014 35.67 35.6799 35.4 35.5 16,515
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?