Historical Stock Prices

QQQX 
$18.52
*  
0.07
0.38%
Get QQQX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading QQQX now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 18.5 18.64 18.44 18.52 136,193
07/01/2015 18.66 18.66 18.45 18.59 120,892
06/30/2015 18.44 18.53 18.32 18.45 89,701
06/29/2015 18.59 18.66 18.4 18.4 140,002
06/26/2015 18.94 18.96 18.7301 18.81 85,728
06/25/2015 18.93 19.04 18.87 18.87 39,785
06/24/2015 18.94 19.05 18.94 18.942 60,308
06/23/2015 18.9 19.03 18.9 19 59,185
06/22/2015 19 19.02 18.91 18.96 41,659
06/19/2015 19.03 19.03 18.83 18.85 48,541
06/18/2015 18.79 18.99 18.79 18.97 119,662
06/17/2015 18.83 18.89 18.7201 18.8 60,735
06/16/2015 18.66 18.76 18.66 18.74 79,511
06/15/2015 18.69 18.79 18.6 18.76 56,037
06/12/2015 18.86 18.89 18.7701 18.79 79,878
06/11/2015 18.87 18.95 18.79 18.88 113,671
06/10/2015 18.91 19.1599 18.91 19.08 153,251
06/09/2015 18.95 19 18.8726 18.9399 84,710
06/08/2015 18.95 19.04 18.91 19.01 133,185
06/05/2015 18.99 19.06 18.92 19.02 80,797
06/04/2015 19.08 19.21 18.99 19.02 101,470
06/03/2015 19.14 19.28 19.14 19.23 84,292
06/02/2015 19.05 19.24 19.05 19.12 97,389
06/01/2015 19.32 19.33 19.13 19.24 73,167
05/29/2015 19.25 19.3201 19.18 19.19 77,721
05/28/2015 19.27 19.36 19.21 19.3 58,743
05/27/2015 19.05 19.42 19.05 19.38 84,707
05/26/2015 19.3 19.4199 19.02 19.08 98,460
05/22/2015 19.39 19.44 19.26 19.39 104,720
05/21/2015 19.25 19.4 19.19 19.39 63,068
05/20/2015 19.15 19.4 19.15 19.34 127,358
05/19/2015 19.17 19.25 19.1301 19.18 77,980
05/18/2015 19.07 19.25 19.07 19.24 94,332
05/15/2015 19.14 19.229 19.07 19.13 108,764
05/14/2015 19 19.19 19 19.18 164,249
05/13/2015 18.91 19.08 18.91 19.02 50,956
05/12/2015 18.8 18.97 18.7501 18.89 61,767
05/11/2015 18.91 19.05 18.91 18.91 93,316
05/08/2015 18.92 19.05 18.92 19.01 73,395
05/07/2015 18.71 18.97 18.71 18.84 64,164
05/06/2015 18.82 18.91 18.68 18.78 95,046
05/05/2015 18.88 18.98 18.8132 18.85 54,858
05/04/2015 19 19.11 19 19 57,692
05/01/2015 18.82 19 18.82 18.99 53,112
04/30/2015 18.95 19 18.74 18.76 74,093
04/29/2015 19.06 19.19 19.02 19.02 65,472
04/28/2015 19.15 19.25 19.06 19.16 90,554
04/27/2015 19.41 19.41 19.16 19.2 79,642
04/24/2015 19.24 19.35 19.23 19.29 95,287
04/23/2015 19.1 19.1899 19.03 19.15 55,067
04/22/2015 19.05 19.14 18.95 19.1 61,949
04/21/2015 19.03 19.08 18.98 19.08 71,874
04/20/2015 18.89 18.969 18.82 18.9 71,048
04/17/2015 18.88 18.88 18.68 18.77 108,641
04/16/2015 18.875 19.03 18.875 18.98 88,719
04/15/2015 18.97 18.9899 18.88 18.95 88,586
04/14/2015 18.85 18.91 18.78 18.85 92,109
04/13/2015 18.87 19.0155 18.85 18.85 76,246
04/10/2015 18.83 19 18.83 18.93 81,146
04/09/2015 18.71 18.92 18.71 18.92 56,136
04/08/2015 18.68 18.85 18.68 18.79 52,225
04/07/2015 18.63 18.8499 18.63 18.75 75,770
04/06/2015 18.4 18.78 18.39 18.7 80,415
*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?