Historical Stock Prices

(ETF)
QLTA 
$51.36
*  
0.2373
0.46%
Get QLTA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading QLTA 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 51.14 51.37 51.11 51.36 4,631
12/01/2016 51.22 51.22 50.9749 51.1227 6,599
11/30/2016 51.49 51.49 51.29 51.461 10,589
11/29/2016 51.38 51.6538 51.38 51.5515 10,405
11/28/2016 51.4287 51.44 51.34 51.38 7,608
11/25/2016 51.4738 51.4738 51.3736 51.3736 3,195
11/23/2016 51.24 51.45 51.19 51.43 209,909
11/22/2016 51.41 51.4791 51.31 51.35 23,112
11/21/2016 51.63 51.63 51.4455 51.46 5,963
11/18/2016 51.67 51.79 51.41 51.47 23,117
11/17/2016 51.7048 51.7048 51.48 51.48 4,909
11/16/2016 51.69 51.84 51.63 51.67 14,150
11/15/2016 51.56 51.799 51.56 51.6801 10,601
11/14/2016 51.76 51.8437 51.5224 51.76 21,324
11/11/2016 52.0711 52.0711 51.8225 51.8225 4,975
11/10/2016 52.01 52.22 51.81 51.82 18,860
11/09/2016 52.59 52.59 52.098 52.1 22,845
11/08/2016 52.91 52.91 52.6601 52.6601 5,533
11/07/2016 52.75 52.96 52.75 52.87 10,290
11/04/2016 52.8014 52.98 52.7947 52.98 2,705
11/03/2016 52.78 52.8378 52.7589 52.81 8,141
11/02/2016 52.87 52.96 52.8 52.8958 7,206
11/01/2016 52.67 52.85 52.67 52.81 26,733
10/31/2016 52.94 52.9899 52.916 52.96 10,417
10/28/2016 52.91 52.9594 52.862 52.91 7,534
10/27/2016 53.05 53.05 52.88 52.9215 9,383
10/26/2016 53.2 53.27 53.12 53.19 11,221
10/25/2016 53.32 53.35 53.28 53.3 7,168
10/24/2016 53.34 53.37 53.2104 53.3142 2,324
10/21/2016 53.37 53.3943 53.35 53.385 10,435
10/20/2016 53.42 53.43 53.375 53.415 3,966
10/19/2016 53.35 53.356 53.2963 53.3232 9,660
10/18/2016 53.22 53.38 53.1868 53.34 11,071
10/17/2016 53.2 53.2357 53.1854 53.1982 5,146
10/14/2016 53.25 53.25 53.15 53.15 4,721
10/13/2016 53.25 53.27 53.13 53.2 17,079
10/12/2016 53.17 53.17 52.984 53.15 6,752
10/11/2016 53.0652 53.3199 53.0476 53.16 14,277
10/10/2016 52.97 53.26 52.97 53.259 4,439
10/07/2016 53.11 53.2174 53.0856 53.137 9,663
10/06/2016 53.07 53.171 53.01 53.03 30,530
10/05/2016 53.21 53.33 53.162 53.162 2,464
10/04/2016 53.39 53.438 53.335 53.3362 2,357
10/03/2016 53.61 53.61 53.48 53.49 4,158
09/30/2016 53.84 53.84 53.6172 53.7205 18,064
09/29/2016 53.67 53.885 53.67 53.8 6,654
09/28/2016 53.87 53.9 53.7348 53.82 5,283
09/27/2016 53.77 53.85 53.66 53.81 6,487
09/26/2016 53.67 53.709 53.6385 53.6687 4,174
09/23/2016 53.65 53.6599 53.508 53.5902 5,508
09/22/2016 53.48 53.6322 53.48 53.5632 8,919
09/21/2016 53.28 53.4192 53.1901 53.3943 5,712
09/20/2016 53.29 53.35 53.16 53.2823 9,650
09/19/2016 53.21 53.25 53.18 53.19 2,877
09/16/2016 53.25 53.25 53.08 53.123 4,772
09/15/2016 53.08 53.1484 53.051 53.1164 3,799
09/14/2016 53.13 53.23 53.077 53.18 11,986
09/13/2016 53.24 53.24 52.89 53.06 6,895
09/12/2016 53.25 53.27 53.1701 53.2499 4,638
09/09/2016 53.5 53.5 53.25 53.3 22,076
09/08/2016 53.72 53.8799 53.53 53.65 9,440
09/07/2016 53.92 53.99 53.8773 53.94 16,600
09/06/2016 53.68 53.96 53.68 53.89 10,436
09/02/2016 53.8499 53.85 53.7439 53.78 7,506
*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?