Direxion NASDAQ-100 Equal Weighted Index Shares Historical Stock Prices

(ETF)
QQQE 
$71.32
*  
unch
unch
Get QQQE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading QQQE now


Community Rating:
View:    QQQE Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
16:00 71.64 N/A N/A 71.32 0
01/13/2017 71.47 71.8 71.47 71.65 8,458
01/12/2017 71.4 71.4 70.69 71.32 5,998
01/11/2017 71.73 71.73 71.1 71.4746 7,584
01/10/2017 71.37 71.6879 71.17 71.43 4,621
01/09/2017 71.06 71.185 70.92 71.01 10,347
01/06/2017 70.39 71.0123 70.39 70.78 22,226
01/05/2017 70.12 70.6 70.12 70.44 26,389
01/04/2017 69.53 70.29 69.53 70.22 135,889
01/03/2017 69.54 69.92 69.19 69.48 145,731
12/30/2016 69.79 69.79 68.6892 68.73 15,975
12/29/2016 69.69 69.85 69.3 69.3894 14,965
12/28/2016 70.2002 70.2002 69.4707 69.58 14,664
12/27/2016 69.88 70.65 69.88 70.28 19,897
12/23/2016 69.8299 69.8299 69.6909 69.7653 1,584
12/22/2016 69.552 69.7 69.421 69.53 11,696
12/21/2016 69.7702 69.9899 69.7357 69.95 5,172
12/20/2016 69.7001 69.98 69.7001 69.814 6,012
12/19/2016 70.41 70.41 69.6552 69.66 17,256
12/16/2016 70.265 70.265 69.451 69.79 11,681
12/15/2016 69.77 70.24 69.72 70.1 8,122
12/14/2016 70.1 70.1 69.492 69.8 15,554
12/13/2016 69.8 70.12 69.8 69.94 8,946
12/12/2016 69.5 69.5 68.8996 69.19 9,066
12/09/2016 69.92 69.93 69.468 69.61 10,006
12/08/2016 69.63 69.63 69.25 69.5686 11,940
12/07/2016 68.63 69.49 68.016 69.35 23,071
12/06/2016 68.092 68.192 67.978 68.192 5,684
12/05/2016 68.08 68.305 68.055 68.12 3,678
12/02/2016 67.75 67.77 67.5488 67.59 3,957
12/01/2016 68.9 68.9 67.3897 67.3897 23,756
11/30/2016 69.67 69.92 68.91 68.9991 7,071
11/29/2016 69.149 69.91 69.13 69.49 26,893
11/28/2016 69.27 69.5149 69.27 69.3447 4,812
11/25/2016 69.3203 69.5832 69.3203 69.57 3,765
11/23/2016 69.25 69.2699 69.02 69.21 5,318
11/22/2016 69.4 69.412 69.188 69.34 21,300
11/21/2016 68.98 69.13 68.76 69.11 24,292
11/18/2016 69.16 69.16 68.6214 68.7 18,951
11/17/2016 68.45 68.9388 68.33 68.87 12,293
11/16/2016 67.73 68.39 67.73 68.21 14,386
11/15/2016 67.7 68.192 67.7 68.1643 112,935
11/14/2016 67.63 67.71 67.29 67.42 16,108
11/11/2016 67.2 67.504 66.7501 67.47 30,139
11/10/2016 68.43 68.4318 66.83 67.19 29,524
11/09/2016 66.92 67.78 66.674 67.78 16,643
11/08/2016 66.57 67.4404 66.57 67.27 4,503
11/07/2016 66.9 66.9008 66.335 66.82 11,739
11/04/2016 65.27 65.918 65.27 65.32 36,762
11/03/2016 66.13 66.13 65.44 65.44 1,943
11/02/2016 66.446 66.446 65.9 65.93 6,759
11/01/2016 66.57 66.61 65.87 66.21 5,019
10/31/2016 66.89 67.067 66.85 66.955 5,161
10/28/2016 67.07 67.23 66.59 66.59 1,893
10/27/2016 67.39 67.4574 66.7001 66.76 3,244
10/26/2016 67.3822 67.3822 67.27 67.379 1,015
10/25/2016 67.4 67.4 67.29 67.29 724
10/24/2016 67.5516 67.6075 67.4492 67.6 20,356
10/21/2016 66.68 67 66.6244 67 3,500
10/20/2016 66.99 67.1352 66.635 66.97 10,609
10/19/2016 66.81 67.078 66.776 66.96 10,417
10/18/2016 66.95 67.1699 66.89 66.89 6,316
10/17/2016 66.26 66.3 66.16 66.16 6,950
*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?