Historical Stock Prices

(ETF)
QLD 
$155.86
*  
4.02
2.65%
Get QLD Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading QLD 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 24-JAN-2015 TO 24-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.
04/24/2015 155 156.29 154.511 155.86 1,117,889
04/23/2015 149.68 153.09 149.61 151.84 1,098,520
04/22/2015 149.81 151.14 147.89 150.63 1,200,767
04/21/2015 149.44 150 148.74 149.02 969,938
04/20/2015 144.94 148.26 144.84 147.8 1,327,226
04/17/2015 145.31 146.09 142.25 143.53 1,777,978
04/16/2015 147.74 148.62 147.35 148.09 801,198
04/15/2015 147.52 149.16 147.16 148.45 1,019,029
04/14/2015 147.28 148.11 145.07 146.73 1,027,971
04/13/2015 148.57 150.03 147.25 147.55 1,033,786
04/10/2015 147.05 148.34 146.35 148.31 837,722
04/09/2015 145.19 147.21 144.194 147.13 1,017,402
04/08/2015 143.17 145.7 143.11 145.31 1,375,559
04/07/2015 143.43 145.43 143.04 143.04 994,212
04/06/2015 139.57 144.32 139.16 143.54 1,410,021
04/02/2015 141.36 142.1253 140.4 141.22 935,944
04/01/2015 142.5 142.59 139.25 141.08 1,493,930
03/31/2015 144.87 145.44 142.51 142.55 1,159,211
03/30/2015 144.16 145.9 144.15 145.9 1,621,859
03/27/2015 141.19 143.0514 140.8072 142.43 1,188,235
03/26/2015 139.97 142.88 138.97 141.28 2,282,231
03/25/2015 149.6 149.82 142.14 142.23 2,291,868
03/24/2015 150.18 151.58 149.09 149.15 902,616
03/23/2015 150.72 151.529 150.15 150.22 881,163
03/20/2015 151.31 152.31 150.83 150.97 895,494
03/19/2015 148.83 149.71 148.4 148.92 875,456
03/18/2015 144.8 149.78 143.34 148.52 1,135,472
03/17/2015 144.35 146.05 143.72 145.61 956,602
03/16/2015 142.54 145.25 142.27 145.25 1,245,985
03/13/2015 142.55 143.64 139.76 141.52 1,885,172
03/12/2015 140.69 143.12 140.5405 142.84 1,233,631
03/11/2015 142.99 143.32 140.82 140.93 1,343,744
03/10/2015 145.96 146 142.59 142.66 1,821,966
03/09/2015 147.81 148.79 146.61 147.97 924,126
03/06/2015 150.29 150.84 146.48 147.15 1,450,006
03/05/2015 150.92 151.56 149.43 150.63 1,071,100
03/04/2015 150.34 150.73 148.5 150.17 1,283,887
03/03/2015 151.8 152.13 149.4 151.26 1,527,070
03/02/2015 150.57 152.84 150.54 152.76 1,147,064
02/27/2015 151.27 151.45 149.58 150.06 790,219
02/26/2015 150.13 151.52 149.36 151.38 931,670
02/25/2015 150.17 151.3 149.23 149.86 1,010,401
02/24/2015 150.03 150.96 149.16 150.64 1,053,134
02/23/2015 150.01 150.47 149.291 150.45 880,000
02/20/2015 147.95 150.27 147.03 150.1 1,313,484
02/19/2015 146.51 148.3 146.43 148.13 1,175,219
02/18/2015 145.94 146.83 145.53 146.7 869,784
02/17/2015 145.98 146.46 145.31 146.27 961,464
02/13/2015 144.42 146.04 143.86 145.98 1,641,849
02/12/2015 142.1 143.66 141.69 143.53 1,337,165
02/11/2015 139.53 140.91 139.09 140.33 1,257,509
02/10/2015 136.6 139.65 136.13 139.29 1,158,238
02/09/2015 134.89 136.35 134.46 135.07 1,030,159
02/06/2015 138.12 138.7 134.98 135.95 1,297,256
02/05/2015 135.96 137.79 135.29 137.62 1,292,494
02/04/2015 134.35 137.09 133.82 135.25 1,796,089
02/03/2015 133.94 135.71 132.2 135.56 1,608,732
02/02/2015 131.27 133.23 127.29 133.01 1,597,193
01/30/2015 132.58 134.55 130.37 130.79 1,584,743
01/29/2015 130.02 133.23 127.82 132.73 1,878,289
01/28/2015 135.91 136.1301 130.24 130.34 2,087,708
01/27/2015 134.52 134.62 130.77 131.78 1,998,837
01/26/2015 138.89 139.3699 137.46 138.9 1,405,839
*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?