Historical Stock Prices

QQQC 
$28.3
*  
0.28
1%
Get QQQC Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-MAY-2014 TO 29-MAY-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.
05/29/2015 28.11 28.5 28.11 28.3 7,186
05/28/2015 28.21 28.35 28.0001 28.02 11,410
05/27/2015 28.66 28.78 28.51 28.73 18,174
05/26/2015 29.22 29.26 28.65 28.6999 17,215
05/22/2015 28.92 29.0399 28.55 29 20,072
05/21/2015 28.43 28.8 28.43 28.72 12,050
05/20/2015 28.95 28.95 28.51 28.85 18,006
05/19/2015 28.4 28.67 28.4 28.66 16,926
05/18/2015 28.89 28.89 28.39 28.5 21,523
05/15/2015 28.5 28.5 28.31 28.46 13,641
05/14/2015 27.99 28.47 27.99 28.4244 10,044
05/13/2015 27.64 27.91 27.634 27.89 6,634
05/12/2015 28.06 28.06 27.1701 27.45 9,191
05/11/2015 28.07 28.1545 27.92 27.99 12,158
05/08/2015 27.25 27.71 27.25 27.47 8,195
05/07/2015 26.75 26.84 26.4801 26.84 6,783
05/06/2015 27.39 27.66 26.85 26.85 21,055
05/05/2015 28.5 28.5 27.615 27.62 17,444
05/04/2015 28.15 28.7 28.15 28.7 7,810
05/01/2015 27.99 28.2 27.99 28.1755 7,100
04/30/2015 28.41 28.498 28 28.02 6,208
04/29/2015 28.09 28.44 28.02 28.44 7,397
04/28/2015 28.59 28.59 28.0001 28.23 24,018
04/27/2015 28.58 28.65 28.4 28.5884 33,780
04/24/2015 27.88 28.1999 27.79 28.1324 17,244
04/23/2015 27.68 27.76 27.426 27.652 12,948
04/22/2015 27.86 27.86 27.5 27.77 21,288
04/21/2015 27.27 27.27 26.74 27.0848 26,911
04/20/2015 26.37 26.37 25.8601 26.3355 10,114
04/17/2015 26.12 26.16 25.4 25.9466 13,239
04/16/2015 26.69 27.11 26.54 27.0363 8,757
04/15/2015 26.26 26.68 26.26 26.43 34,438
04/14/2015 25.98 25.98 25.351 25.917 12,092
04/13/2015 26.3 26.3 26.13 26.241 12,185
04/10/2015 26.13 26.1999 25.79 26.039 10,175
04/09/2015 26.24 26.3664 25.9159 26.056 18,802
04/08/2015 24.42 25.76 24.42 25.6 26,372
04/07/2015 23.74 23.8 23.5701 23.68 5,602
04/06/2015 23.8 23.8 23.3 23.5474 21,988
04/02/2015 23 23.35 23 23.31 9,275
04/01/2015 22.75 22.9765 22.75 22.9699 1,960
03/31/2015 22.68 22.76 22.6654 22.739 3,755
03/30/2015 22.565 22.59 22.53 22.59 1,950
03/27/2015 22.36 22.36 22.36 22.36 221
03/26/2015 22.2508 22.2508 22.2508 22.2508 347
03/25/2015 22.4293 22.43 22.15 22.38 1,509
03/24/2015 22.4 22.412 22.3 22.3416 1,574
03/23/2015 22.2 22.3999 22.2 22.3853 1,444
03/20/2015 21.75 22.14 21.75 22.1 2,809
03/19/2015 21.6 21.7136 21.6 21.7136 7,535
03/18/2015 21.442 21.54 21.442 21.54 4,011
03/17/2015 21.2601 21.4 21.2601 21.4 788
03/16/2015 21.19 21.37 21.19 21.37 8,149
03/13/2015 21.26 21.26 20.99 21.0306 2,001
03/12/2015 21.44 21.44 21.39 21.39 206
03/11/2015 21.67 21.67 21.4 21.4101 1,999
03/10/2015 21.71 21.71 21.48 21.55 2,320
03/09/2015 21.9 21.99 21.8101 21.99 1,500
03/06/2015 21.9 22.074 21.88 21.882 3,771
03/05/2015 21.5 21.72 21.5 21.72 3,183
03/04/2015 21.08 21.48 21.08 21.48 5,119
03/03/2015 21.17 21.43 21.1401 21.4 6,186
03/02/2015 21.53 21.569 21.41 21.569 18,756
02/27/2015 21.79 21.904 21.5 21.501 1,194
02/26/2015 21.78 21.78 21.6695 21.6695 1,663
02/25/2015 22.11 22.11 21.61 21.674 6,823
02/24/2015 21.9 22.15 21.9 22.09 10,399
02/23/2015 21.91 21.92 21.81 21.81 1,841
02/20/2015 21.72 21.839 21.72 21.79 1,936
02/19/2015 21.93 21.95 21.832 21.8462 1,769
02/18/2015 22.0339 22.0339 21.98 21.98 1,305
02/17/2015 22.2 22.36 22.081 22.36 4,971
02/13/2015 22.05 22.25 21.9401 22.205 3,688
02/12/2015 22.1 22.1799 22 22.03 13,307
02/11/2015 22.093 22.17 22.06 22.17 6,635
02/10/2015 22.04 22.17 22.01 22.17 1,354
02/09/2015 22.07 22.07 21.88 21.9299 6,794
02/06/2015 22.4 22.4 22.3 22.3 879
02/05/2015 22.36 22.41 22.24 22.41 4,018
02/04/2015 22.41 22.71 22.41 22.52 6,220
02/03/2015 21.88 22.2199 21.88 22.21 11,039
02/02/2015 21.6 21.82 21.57 21.71 15,602
01/30/2015 21.67 21.67 21.54 21.5986 2,934
01/29/2015 21.9 21.989 21.8001 21.94 4,600
01/28/2015 22.07 22.07 21.96 21.96 1,152
01/27/2015 22.14 22.14 21.9701 22.081 6,625
01/26/2015 22.37 22.37 22.296 22.3224 1,698
01/23/2015 21.8801 22.1804 21.8801 22.06 4,827
01/22/2015 22 22 21.82 22 7,945
01/21/2015 21.6 21.99 21.6 21.99 4,876
01/20/2015 21.3 21.579 21.3 21.5101 6,073
01/16/2015 21.34 21.5399 21.326 21.43 6,423
01/15/2015 21.64 21.64 21.589 21.589 1,245
01/14/2015 21.37 21.73 21.37 21.73 3,930
01/13/2015 21.7728 21.8999 21.482 21.58 3,360
01/12/2015 21.59 21.6131 21.422 21.422 13,395
01/09/2015 22.08 22.08 21.73 21.8599 3,121
01/08/2015 21.97 22.066 21.78 22.066 1,566
01/07/2015 21.5 21.7 21.5 21.613 714
01/06/2015 21.28 21.42 21.05 21.17 3,776
01/05/2015 21.17 21.2699 21.15 21.2 2,932
01/02/2015 21.1 21.1 21.04 21.1 4,358
12/31/2014 21.269 21.34 21.11 21.11 1,856
12/30/2014 21.33 21.356 20.9 21.22 15,581
12/29/2014 21.84 21.84 21.31 21.4 22,176
12/26/2014 21.92 21.95 21.79 21.91 6,812
12/24/2014 21.32 21.565 21.32 21.565 5,382
12/23/2014 21.51 21.59 21.48 21.48 14,254
12/22/2014 21.76 21.76 21.42 21.51 3,356
12/19/2014 20.4 21.725 20.4 21.64 13,153
12/18/2014 21.47 21.58 21.43 21.49 6,647
12/17/2014 21.15 21.48 21.091 21.47 11,226
12/16/2014 21.4599 21.53 21.251 21.3 5,371
12/15/2014 21.73 21.8872 21.5148 21.5901 4,017
12/12/2014 21.93 21.93 21.72 21.844 2,256
12/11/2014 21.55 22.04 21.55 21.7301 2,096
12/10/2014 21.65 21.9699 21.548 21.548 4,897
12/09/2014 21.5 21.6722 21.2415 21.6722 7,599
12/08/2014 22.2 22.2 21.56 21.708 8,641
12/05/2014 22.35 22.449 22.27 22.3946 13,383
12/04/2014 22.51 22.56 22.41 22.479 12,457
12/03/2014 22.75 22.75 22.51 22.551 6,105
12/02/2014 22.87 22.87 22.7601 22.761 2,791
12/01/2014 23.25 23.25 22.76 22.8432 3,027
11/28/2014 23.68 23.68 23.3263 23.3263 1,833
11/26/2014 23.6165 23.66 23.5401 23.6591 5,004
11/25/2014 23.43 23.61 23.42 23.51 9,838
11/24/2014 23.64 23.64 23.3001 23.3514 7,472
11/21/2014 23.55 23.81 23.55 23.81 1,002
11/20/2014 23.019 23.3199 23.019 23.2524 6,399
11/19/2014 23.5 23.5 23.2201 23.408 4,440
11/18/2014 23.62 23.62 23.35 23.35 5,428
11/17/2014 23.93 23.93 23.56 23.65 3,623
11/14/2014 23.84 24.24 23.84 24.24 11,827
11/13/2014 23.88 23.88 23.588 23.64 5,291
11/12/2014 23.36 23.5899 23.36 23.5899 4,039
11/11/2014 23.4 23.5 23.3501 23.43 5,530
11/10/2014 23.5 23.5 23.07 23.4 25,069
11/07/2014 23.01 23.01 22.8801 22.95 9,145
11/06/2014 23.13 23.1396 22.95 23.06 2,700
11/05/2014 23.1801 23.3999 23.1221 23.14 9,005
11/04/2014 23.23 23.49 23.23 23.4 3,846
11/03/2014 23.5 23.5 23.14 23.4399 3,455
10/31/2014 23.17 23.47 23.17 23.43 13,622
10/30/2014 22.861 23 22.85 23 2,400
10/29/2014 22.692 22.692 22.692 22.692 359
10/28/2014 22.4 22.895 22.4 22.88 6,313
10/27/2014 22.56 22.56 22.2565 22.36 1,677
10/24/2014 22.6 22.6713 22.6 22.651 1,533
10/23/2014 22.476 22.6999 22.476 22.62 7,821
10/22/2014 22.63 22.63 22.38 22.38 3,373
10/21/2014 22.11 22.43 22.11 22.3 17,811
10/20/2014 21.83 21.953 21.83 21.931 1,093
10/17/2014 22.09 22.09 21.744 21.81 7,133
10/16/2014 20.87 21.85 20.87 21.58 10,991
10/15/2014 21.0001 21.5401 21.0001 21.5401 5,224
10/14/2014 21.42 21.5254 21.02 21.2 20,778
10/13/2014 21.55 21.7533 21.18 21.19 37,188
10/10/2014 22.25 22.25 21.6601 21.6601 5,803
10/09/2014 22.76 22.76 22.239 22.404 4,275
10/08/2014 22.48 22.98 22.48 22.96 20,263
10/07/2014 22.48 22.875 22.48 22.61 12,959
10/06/2014 22.66 22.9199 22.589 22.6414 4,929
10/03/2014 22.05 22.57 22.05 22.48 3,113
10/02/2014 21.84 22.128 21.491 21.94 20,393
10/01/2014 22.34 22.35 21.81 21.87 33,122
09/30/2014 22.64 22.64 22.385 22.44 28,202
09/29/2014 22.55 22.83 22.52 22.56 35,981
09/26/2014 23.19 23.2148 23.03 23.091 6,632
09/25/2014 23.2 23.2 22.904 23.017 3,524
09/24/2014 23.11 23.316 23.11 23.316 2,345
09/23/2014 22.96 23.252 22.94 23.17 29,557
09/22/2014 23.69 23.69 23.091 23.132 14,761
09/19/2014 23.86 24.01 23.641 23.82 7,116
09/18/2014 23.795 23.795 23.61 23.79 44,080
09/17/2014 23.53 23.7 23.53 23.7 5,199
09/16/2014 23.41 23.795 23.33 23.71 28,061
09/15/2014 24.04 24.04 23.35 23.56 9,467
09/12/2014 23.95 24.1699 23.95 24.13 13,467
09/11/2014 23.94 24.01 23.7 23.95 26,894
09/10/2014 24.2 24.2 23.86 23.97 4,569
09/09/2014 24.5974 24.7097 24.2451 24.27 3,792
09/08/2014 24.95 24.95 24.57 24.63 6,170
09/05/2014 24.74 24.76 24.575 24.66 9,859
09/04/2014 24.64 24.8499 24.56 24.71 8,853
09/03/2014 24.54 24.72 24.45 24.522 9,092
09/02/2014 24.2 24.5428 24.2 24.504 8,502
08/29/2014 24.09 24.1923 24.09 24.1 2,608
08/28/2014 24.2 24.2 24 24.017 18,723
08/27/2014 24.73 24.73 24.414 24.45 11,444
08/26/2014 24.82 24.82 24.52 24.64 10,646
08/25/2014 24.87 24.87 24.57 24.676 4,489
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
*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?