Historical Stock Prices

(ETF)
QDF 
$36.83
*  
0.385
1.03%
Get QDF Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 37.05 37.05 36.74 36.83 39,191
04/16/2015 37.15 37.3599 37.1479 37.215 18,465
04/15/2015 37.1 37.33 37.1 37.21 29,682
04/14/2015 36.86 37.089 36.85 37.0022 176,473
04/13/2015 37.18 37.18 36.88 36.9 57,167
04/10/2015 37.0501 37.14 37.0501 37.12 59,225
04/09/2015 36.85 36.92 36.6401 36.87 43,693
04/08/2015 36.8201 36.845 36.67 36.74 42,118
04/07/2015 36.96 36.99 36.79 36.8099 33,245
04/06/2015 36.5 37 36.5 36.93 64,176
04/02/2015 36.53 36.73 36.53 36.69 68,014
04/01/2015 36.34 36.53 36.3228 36.44 73,981
03/31/2015 36.64 36.8199 36.61 36.66 302,687
03/30/2015 36.51 36.915 36.51 36.8799 26,347
03/27/2015 36.37 36.4 36.255 36.4 25,677
03/26/2015 36.38 36.42 36.21 36.37 19,747
03/25/2015 36.8444 36.8799 36.48 36.48 26,437
03/24/2015 37.01 37.08 36.81 36.81 65,508
03/23/2015 37 37.25 37 37.1164 113,374
03/20/2015 36.86 37.05 36.7906 37.01 161,145
03/19/2015 37.09 37.09 36.86 36.93 820,952
03/18/2015 36.47 37.23 36.38 37.05 2,028,083
03/17/2015 36.595 36.68 36.4801 36.68 63,662
03/16/2015 36.38 36.71 36.38 36.71 61,435
03/13/2015 36.43 36.43 36.1 36.29 16,394
03/12/2015 36.27 36.53 36.27 36.53 27,385
03/11/2015 36.22 36.25 36.0783 36.13 34,175
03/10/2015 36.42 36.46 36.21 36.23 112,815
03/09/2015 36.55 36.7876 36.55 36.74 30,095
03/06/2015 37.04 37.04 36.496 36.51 56,670
03/05/2015 37.27 37.27 37.04 37.15 43,548
03/04/2015 37.18 37.18 36.9901 37.1 96,876
03/03/2015 37.45 37.45 37.15 37.35 38,741
03/02/2015 37.35 37.46 37.3 37.45 90,397
02/27/2015 37.42 37.46 37.34 37.35 54,038
02/26/2015 37.54 37.54 37.36 37.43 30,128
02/25/2015 37.54 37.59 37.44 37.51 44,286
02/24/2015 37.63 37.63 37.42 37.56 87,091
02/23/2015 37.53 37.53 37.37 37.53 29,241
02/20/2015 37.27 37.47 37.0501 37.47 132,848
02/19/2015 37.28 37.3882 37.23 37.2961 35,388
02/18/2015 37.32 37.412 37.24 37.3501 36,143
02/17/2015 37.29 37.44 37.22 37.392 21,496
02/13/2015 37.42 37.42 37.2499 37.36 36,536
02/12/2015 37.11 37.26 37.06 37.26 53,588
02/11/2015 36.78 36.92 36.729 36.84 66,281
02/10/2015 36.624 36.89 36.52 36.82 38,387
02/09/2015 36.53 36.64 36.3873 36.44 246,168
02/06/2015 36.75 36.84 36.52 36.52 231,755
02/05/2015 36.59 36.72 36.5342 36.72 59,635
02/04/2015 36.47 36.52 36.2847 36.34 52,855
02/03/2015 36.05 36.5464 36.05 36.53 42,031
02/02/2015 35.62 35.95 35.37 35.91 49,638
01/30/2015 35.9499 36.0099 35.54 35.54 21,659
01/29/2015 35.89 36.0739 35.53 36.03 34,038
01/28/2015 36.37 36.37 35.75 35.76 54,726
01/27/2015 36.03 36.3399 36 36.12 57,637
01/26/2015 36.19 36.4699 36.15 36.44 36,228
01/23/2015 36.39 36.47 36.28 36.28 34,415
01/22/2015 36.3 36.54 36.08 36.52 50,238
01/21/2015 35.76 36.12 35.72 36.06 24,899
01/20/2015 36.02 36.02 35.622 35.85 75,711
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?