Historical Stock Prices

QQQC 
$24.58
*  
0.064
0.26%
Get QQQC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading QQQC now
Exchange: NASDAQ

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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 24.75 24.75 24.5101 24.58 16,637
08/21/2014 25 25 24.58 24.644 8,153
08/20/2014 25 25 24.69 24.79 16,335
08/19/2014 25 25 24.7442 24.77 16,177
08/18/2014 24.3 24.7488 24.3 24.74 9,564
08/15/2014 24.45 24.53 24.295 24.39 9,383
08/14/2014 24.49 24.49 24.2364 24.31 7,637
08/13/2014 24.3539 24.4899 24.3539 24.43 11,819
08/12/2014 24.28 24.28 24.05 24.23 12,055
08/11/2014 24.03 24.19 24.03 24.136 12,300
08/08/2014 23.67 23.82 23.67 23.81 4,159
08/07/2014 23.75 23.75 23.4742 23.56 4,044
08/06/2014 23.73 23.7899 23.57 23.7 4,740
08/05/2014 23.87 23.87 23.41 23.55 10,246
08/04/2014 23.31 23.7525 23.31 23.7525 10,944
08/01/2014 23.24 23.4871 23.0029 23.2459 12,341
07/31/2014 23.61 23.66 23.29 23.29 25,399
07/30/2014 24.09 24.09 23.771 23.85 8,006
07/29/2014 24.38 24.4 24.0176 24.0176 23,680
07/28/2014 24 24.36 23.9608 24.2726 13,150
07/25/2014 23.6401 23.98 23.6401 23.93 10,638
07/24/2014 23.79 23.79 23.57 23.69 5,082
07/23/2014 23.71 23.71 23.43 23.64 25,184
07/22/2014 23.62 23.73 23.5 23.73 7,486
07/21/2014 23.26 23.54 23.26 23.49 15,816
07/18/2014 22.77 23.3112 22.77 23.3112 7,424
07/17/2014 23.12 23.2692 22.86 22.87 2,875
07/16/2014 23.4 23.4 23.299 23.3179 5,986
07/15/2014 23.28 23.2836 22.96 23.2836 2,144
07/14/2014 23.08 23.1973 23.07 23.1 5,139
07/11/2014 22.721 22.88 22.721 22.77 6,058
07/10/2014 22.5 22.719 22.49 22.702 4,590
07/09/2014 22.7 22.803 22.7 22.803 6,590
07/08/2014 23.24 23.24 22.6692 22.94 12,305
07/07/2014 23.43 23.5 23.264 23.36 7,788
07/03/2014 23.55 23.59 23.39 23.423 7,532
07/02/2014 23.48 23.59 23.36 23.43 12,449
07/01/2014 23.23 23.294 23.1 23.25 19,971
06/30/2014 22.79 22.95 22.79 22.9498 5,872
06/27/2014 22.7486 22.84 22.6901 22.731 15,100
06/26/2014 22.7 22.8 22.7 22.73 6,407
06/25/2014 22.68 22.68 22.51 22.618 10,534
06/24/2014 22.45 22.75 22.21 22.5001 21,902
06/23/2014 22.52 22.52 21.9492 22.1001 11,535
06/20/2014 22.24 22.4699 22.11 22.27 8,307
06/19/2014 22.6 22.6 22.199 22.23 3,441
06/18/2014 22.34 22.46 22.2345 22.46 3,310
06/17/2014 22.16 22.3066 22.08 22.3066 4,416
06/16/2014 22.28 22.28 22.04 22.09 3,060
06/13/2014 22.13 22.419 22.13 22.3151 5,267
06/12/2014 22.18 22.369 22.1399 22.14 7,921
06/11/2014 21.76 22.063 21.7501 22.063 9,379
06/10/2014 22.18 22.18 21.8829 21.96 8,315
06/09/2014 21.8 22 21.8 21.964 5,668
06/06/2014 22 22 21.8198 21.8198 9,132
06/05/2014 21.56 21.91 21.56 21.76 24,671
06/04/2014 21.64 21.6858 21.4852 21.6858 1,927
06/03/2014 21.88 21.88 21.61 21.775 6,458
06/02/2014 22.02 22.02 21.66 21.7512 2,837
05/30/2014 21.83 21.94 21.6801 21.75 6,098
05/29/2014 21.61 21.713 21.52 21.6608 3,392
05/28/2014 21.59 21.69 21.51 21.66 4,150
05/27/2014 21.4 21.43 21.33 21.36 4,366
05/23/2014 21.12 21.33 21 21.2463 9,209
05/22/2014 21.16 21.21 21.15 21.175 20,723
05/21/2014 21.07 21.079 20.99 21.03 46,658
05/20/2014 20.97 20.97 20.6584 20.88 24,048
05/19/2014 20.49 20.7794 20.49 20.7528 7,314
05/16/2014 20.6 20.8 20.6 20.77 12,689
05/15/2014 20.68 20.72 20.551 20.68 17,449
05/14/2014 20.51 20.8 20.51 20.748 3,844
05/13/2014 20.7 20.72 20.5 20.5 628
05/12/2014 20.04 20.59 20.04 20.59 24,986
05/09/2014 19.82 20.14 19.81 19.9861 13,254
05/08/2014 20.26 20.26 19.96 19.96 27,465
05/07/2014 20.7 20.7 20.3 20.44 15,512
05/06/2014 20.69 21.026 20.69 20.7958 4,935
05/05/2014 20.93 20.949 20.788 20.81 5,581
05/02/2014 20.84 20.9899 20.7801 20.7801 4,059
05/01/2014 20.61 20.83 20.61 20.799 10,864
04/30/2014 20.73 20.73 20.3 20.429 17,134
04/29/2014 20.82 20.82 20.671 20.75 9,605
04/28/2014 21.34 21.829 20.4 20.59 13,527
04/25/2014 21.71 21.71 21.1701 21.3004 10,255
04/24/2014 21.6 21.6 21.48 21.5208 2,062
04/23/2014 21.85 21.93 21.6404 21.799 8,321
04/22/2014 21.81 22.02 21.81 21.8125 22,129
04/21/2014 21.8 21.8 21.51 21.7499 1,874
04/17/2014 21.6581 21.7001 21.6581 21.6646 725
04/16/2014 21.35 21.5496 21.28 21.4 10,926
04/15/2014 21.3 21.3 20.56 21.17 19,418
04/14/2014 21.33 21.4986 21.32 21.361 5,384
04/11/2014 21.36 21.6755 21.36 21.3899 5,173
04/10/2014 22.46 22.46 21.6976 21.6976 8,667
04/09/2014 21.82 21.999 21.57 21.999 4,382
04/08/2014 21.25 21.5899 21.14 21.21 8,799
04/07/2014 21.52 21.52 20.74 21.0218 19,024
04/04/2014 22.36 22.36 21.7 21.7025 5,580
04/03/2014 22.4 22.5 22.06 22.09 7,384
04/02/2014 23 23 22.5 22.59 14,880
04/01/2014 22.68 22.8 22.6 22.79 20,200
03/31/2014 22.23 22.23 22.01 22.0469 11,261
03/28/2014 21.59 22.1196 21.59 21.712 12,422
03/27/2014 22 22 21.25 21.5099 45,845
03/26/2014 22.5 22.6325 22 22.064 8,090
03/25/2014 22.61 22.61 22.2001 22.2001 11,973
03/24/2014 23.12 23.12 22.22 22.284 11,547
03/21/2014 23.31 23.3899 23.01 23.01 8,567
03/20/2014 23.31 23.31 22.953 23.04 9,796
03/19/2014 23.58 23.7699 23.03 23.405 19,241
03/18/2014 23.28 23.55 23.0975 23.53 15,852
03/17/2014 22.65 23.2799 22.65 22.97 44,162
03/14/2014 23.04 23.04 22.59 22.78 5,331
03/13/2014 23.52 23.7268 23 23.19 18,921
03/12/2014 23.6 23.73 23.077 23.7199 30,010
03/11/2014 24.57 24.57 23.76 23.878 29,097
03/10/2014 24.28 24.28 23.75 24.029 20,804
03/07/2014 24.93 24.93 24.1742 24.23 26,639
03/06/2014 24.33 24.7485 24.224 24.638 29,877
03/05/2014 24.37 24.37 23.7701 24.078 46,211
03/04/2014 24 24.24 23.928 24.24 9,971
03/03/2014 23.51 23.5753 22.65 23.44 16,384
02/28/2014 23.79 23.79 23.37 23.4 22,222
02/27/2014 23.05 23.51 23.05 23.4588 11,014
02/26/2014 22.6 22.97 22.6 22.828 16,507
02/25/2014 22.85 22.85 22.16 22.38 14,463
02/24/2014 22.77 22.96 22.691 22.85 18,746
02/21/2014 22.82 22.94 22.471 22.91 56,407
02/20/2014 23.01 23.01 22.58 22.9875 13,249
02/19/2014 23.43 23.5099 23.03 23.07 20,261
02/18/2014 22.74 23.1899 22.74 23.1799 29,570
02/14/2014 22.51 22.7999 22.5 22.5 12,861
02/13/2014 22.69 22.8 22.3 22.758 7,704
02/12/2014 22.48 22.5 22.3001 22.36 17,894
02/11/2014 22.5 22.5 22.2 22.33 12,222
02/10/2014 22.56 22.67 22.3 22.34 10,883
02/07/2014 21.59 22.2096 21.59 22.16 14,496
02/06/2014 21.38 21.8 21.36 21.63 14,077
02/05/2014 21.5 21.73 21.1302 21.55 12,618
02/04/2014 21.45 22.0996 21.3201 21.65 6,547
02/03/2014 22.08 22.23 21.5004 21.5004 12,375
01/31/2014 22.4 22.44 22 22.2 10,425
01/30/2014 22.25 22.78 22.22 22.53 6,096
01/29/2014 22.01 22.6045 22.01 22.13 8,371
01/28/2014 21.76 22.535 21.76 22.5052 14,874
01/27/2014 21.51 21.6966 21.102 21.6648 28,436
01/24/2014 22.5 22.5 21.71 21.71 46,996
01/23/2014 23.31 23.31 22.5 22.5 38,363
01/22/2014 23.51 23.51 23.2 23.34 21,980
01/21/2014 23.74 23.75 23.0101 23.34 29,370
01/17/2014 23.45 23.45 22.91 22.95 24,276
01/16/2014 23.32 23.32 23 23.21 22,120
01/15/2014 23.23 23.23 22.98 23.11 18,464
01/14/2014 22.59 22.78 22.5 22.76 14,206
01/13/2014 22.92 22.959 22.2314 22.36 32,840
01/10/2014 22.45 22.69 22.4 22.5843 16,923
01/09/2014 22.86 22.88 22.1 22.154 35,476
01/08/2014 22.27 22.67 22.27 22.64 20,070
01/07/2014 22.07 22.21 22.0299 22.18 6,269
01/06/2014 22.2 22.2 21.7801 21.99 13,154
01/03/2014 22.21 22.21 21.75 21.909 22,809
01/02/2014 22.17 22.17 21.75 21.9447 7,772
12/31/2013 21.86 21.92 21.701 21.799 25,772
12/30/2013 21.54 21.749 21.41 21.6496 10,037
12/27/2013 21.08 21.57 21.08 21.291 8,314
12/26/2013 21.3 21.3 20.9925 21.215 9,938
12/24/2013 21.3 21.3 21.2001 21.23 15,736
12/23/2013 21.16 21.16 20.92 21.06 13,820
12/20/2013 20.979 20.979 20.641 20.831 23,827
12/19/2013 20.8 20.859 20.5716 20.809 8,963
12/18/2013 20.87 21.12 20.5201 21.12 6,158
12/17/2013 20.51 20.809 20.51 20.8 4,708
12/16/2013 20.71 20.8176 20.58 20.5801 5,269
12/13/2013 20.78 20.8499 20.78 20.8399 4,925
12/12/2013 20.88 20.88 20.58 20.75 27,991
12/11/2013 21.3 21.3 20.95 20.95 18,160
12/10/2013 21.15 21.3 21.07 21.29 16,270
12/09/2013 21.1439 21.23 21.011 21.06 11,271
12/06/2013 21.17 21.3 21.0553 21.1999 6,296
12/05/2013 21.08 21.109 21.0214 21.05 2,929
12/04/2013 20.7 20.955 20.7 20.95 2,580
12/03/2013 20.7 20.7 20.6 20.601 4,799
12/02/2013 21 21 20.7 20.7 13,838
11/29/2013 20.85 20.85 20.67 20.7 5,092
11/27/2013 20.47 20.6876 20.47 20.666 7,838
11/26/2013 20 20.49 20 20.49 7,730
11/25/2013 20.4 20.48 20.0701 20.25 14,276
11/22/2013 20.66 20.66 20.4203 20.589 44,650
11/21/2013 20.28 20.4799 20.28 20.451 6,480
11/20/2013 20.71 20.71 20.22 20.28 37,254
11/19/2013 20.75 20.7999 20.571 20.598 9,690
11/18/2013 21.36 21.36 21 21 33,982
11/15/2013 20.95 21.15 20.91 21.08 9,581
11/14/2013 20.49 20.58 20.3491 20.54 16,846
11/13/2013 20.07 20.2602 20.07 20.21 5,238
11/12/2013 20.24 20.24 19.949 19.949 1,450
11/11/2013 20.14 20.219 20 20.1899 6,698
11/08/2013 19.98 20.07 19.73 19.93 15,867
11/07/2013 20.63 20.63 19.82 19.97 11,743
11/06/2013 21.08 21.08 20.365 20.3756 8,679
11/05/2013 20.77 20.85 20.5276 20.531 1,279
11/04/2013 20.82 20.82 20.6508 20.7366 13,842
11/01/2013 20.82 20.85 20.51 20.52 1,418
10/31/2013 20.84 20.84 20.4704 20.72 7,906
10/30/2013 21.71 21.71 20.4901 20.63 8,605
10/29/2013 20.32 20.4899 20.15 20.48 11,099
10/28/2013 20.84 20.84 20.25 20.469 22,223
10/25/2013 21.46 21.46 20.88 20.98 9,103
10/24/2013 21.05 21.318 21.05 21.26 27,168
10/23/2013 21.31 21.31 20.86 20.9601 19,325
10/22/2013 22.04 22.114 21.6037 21.6401 12,692
10/21/2013 22.15 22.15 21.83 21.83 19,829
10/18/2013 21.72 21.8 21.52 21.76 21,745
10/17/2013 21.17 21.27 21.1 21.25 15,040
10/16/2013 21.11 21.25 21.0891 21.15 15,292
10/15/2013 21.37 21.37 20.9 20.9 7,659
10/14/2013 20.99 21.2299 20.9388 21.1738 5,088
10/11/2013 20.96 21.1299 20.91 20.9685 5,767
10/10/2013 20.79 20.93 20.65 20.88 9,138
10/09/2013 20.19 20.48 19.93 20.48 15,985
10/08/2013 20.868 21.079 20.19 20.191 7,339
10/07/2013 20.94 21.015 20.79 20.9 8,436
10/04/2013 20.76 21.08 20.76 21.0499 13,840
10/03/2013 21.04 21.04 20.465 20.64 7,659
10/02/2013 20.3 20.7 20.3 20.6628 6,600
10/01/2013 20.4 20.43 20.1701 20.3811 4,930
09/30/2013 19.88 20.254 19.88 20.1672 14,345
09/27/2013 20.38 20.39 20.11 20.1423 3,240
09/26/2013 20.51 20.51 20.2 20.359 11,057
09/25/2013 20.47 20.61 20.36 20.41 10,510
09/24/2013 20.59 20.59 20.05 20.28 16,206
09/23/2013 20.33 20.3426 19.821 20.2599 14,020
09/20/2013 20.4 20.452 20.2011 20.319 4,254
09/19/2013 20.11 20.4 20.11 20.29 10,554
09/18/2013 20.19 20.35 20 20.3 12,219
09/17/2013 20.09 20.18 19.84 19.99 10,291
09/16/2013 20.31 20.31 20 20.09 8,441
09/13/2013 20.47 20.47 19.93 20.04 107,798
09/12/2013 20.7 20.71 20.3 20.38 36,532
09/11/2013 20.45 20.609 20.3 20.55 73,038
09/10/2013 20.24 20.45 20.22 20.42 14,245
09/09/2013 19.99 20.07 19.79 20.06 41,412
09/06/2013 19.97 19.99 19.5501 19.8363 24,134
09/05/2013 19.71 19.87 19.67 19.83 53,483
09/04/2013 19.42 19.64 19.42 19.64 13,728
09/03/2013 19.67 19.68 19.49 19.52 8,566
08/30/2013 19.54 19.54 19.099 19.14 5,812
08/29/2013 19.41 19.4399 19.2594 19.38 6,275
08/28/2013 19.08 19.18 18.83 19.17 3,695
08/27/2013 19.3 19.3 19.052 19.06 8,436
08/26/2013 19.48 19.48 19.3 19.3 13,783
08/23/2013 19.36 19.36 19.1 19.339 7,740
08/22/2013 19.22 19.95 19 19.07 4,705
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?