Direxion NASDAQ-100 Equal Weighted Index Shares Historical Stock Prices

(ETF)
QQQE 
$68.58
*  
0.388
0.57%
Get QQQE Alerts
*Delayed - data as of Dec. 7, 2016 13:16 ET  -  Find a broker to begin trading QQQE now


Community Rating:
View:    QQQE Real Time
 
 
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 06-SEP-2016 TO 06-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.
13:16 68.16 68.63 68.016 68.58 13,578
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
10/14/2016 66.88 67.07 66.51 66.51 28,725
10/13/2016 66.1 66.59 65.75 66.47 8,668
10/12/2016 66.46 66.81 66.45 66.5624 8,168
10/11/2016 67.2 67.2 66.3862 66.74 37,189
10/10/2016 68.35 68.4082 68.1528 68.17 5,084
10/07/2016 68.02 68.03 67.6289 67.87 6,497
10/06/2016 67.91 68.16 67.71 68.145 2,768
10/05/2016 68.26 68.53 68.185 68.29 7,159
10/04/2016 68.3196 68.3196 67.75 68 126,800
10/03/2016 68.2 68.2 67.73 68.1 140,648
09/30/2016 67.58 68.17 67.58 68.06 11,140
09/29/2016 67.97 67.97 67.5 67.54 13,105
09/28/2016 68.11 68.11 67.4701 67.5516 1,598
09/27/2016 67.359 67.87 67.25 67.87 25,391
09/26/2016 67.22 67.23 66.98 67.09 12,857
09/23/2016 67.96 67.96 67.6613 67.6613 8,927
09/22/2016 67.93 68.05 67.725 68.01 192,463
09/21/2016 67.05 67.53 66.81 67.53 12,152
09/20/2016 67.07 67.07 66.67 66.74 2,526
09/19/2016 66.98 67.28 66.82 66.84 5,806
09/16/2016 66.823 66.96 66.681 66.96 7,855
09/15/2016 66.72 67.14 66.72 67.09 4,181
09/14/2016 66.498 66.498 66.02 66.26 3,930
09/13/2016 66.34 66.5901 65.9231 66.18 6,243
09/12/2016 65.31 67.0431 65.31 67.03 6,909
09/09/2016 67.29 67.29 65.81 65.81 67,409
09/08/2016 67.71 67.71 67.5736 67.64 1,709
09/07/2016 67.97 67.98 67.72 67.92 3,578
09/06/2016 67.84 67.8655 67.576 67.86 19,465
*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?