Historical Stock Prices

QQQX 
$18.05
*  
0.01
 negative 
0.06%
Get QQQX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.08 18.19 17.92 18.05 66,129
04/16/2014 18.06 18.06 17.83 18.04 55,373
04/15/2014 17.89 17.99 17.72 17.85 63,416
04/14/2014 18.01 18.13 17.72 17.82 72,498
04/11/2014 17.92 18.03 17.72 17.76 51,368
04/10/2014 18.36 18.44 18 18.02 78,637
04/09/2014 17.84 18.22 17.84 18.21 51,804
04/08/2014 18.1 18.1247 17.6 17.8 130,983
04/07/2014 18 18.06 17.8 17.99 91,908
04/04/2014 18.62 18.71 17.97 18.01 137,088
04/03/2014 18.88 18.88 18.42 18.57 80,792
04/02/2014 18.7 18.79 18.64 18.75 75,505
04/01/2014 18.32 18.64 18.31 18.565 68,514
03/31/2014 18.29 18.32 18.22 18.22 72,001
03/28/2014 18.31 18.39 18.19 18.23 52,654
03/27/2014 18.16 18.32 17.98 18.29 57,495
03/26/2014 18.32 18.43 18.138 18.138 107,904
03/25/2014 18.1 18.31 17.95 18.3 65,599
03/24/2014 18.22 18.32 17.85 17.92 79,394
03/21/2014 18.45 18.45 18.08 18.19 54,615
03/20/2014 18.41 18.52 18.0516 18.27 61,409
03/19/2014 18.28 18.28 18.09 18.1464 27,039
03/18/2014 17.94 18.2399 17.94 18.19 46,977
03/17/2014 17.82 18 17.82 17.87 64,351
03/14/2014 17.78 17.87 17.75 17.75 35,465
03/13/2014 18.27 18.3 17.78 17.78 83,936
03/12/2014 18.59 18.59 18.25 18.29 77,318
03/11/2014 18.68 18.71 18.5506 18.62 38,525
03/10/2014 18.469 18.62 18.41 18.62 33,497
03/07/2014 18.53 18.62 18.41 18.4999 35,948
03/06/2014 18.72 18.72 18.42 18.44 54,547
03/05/2014 18.62 18.69 18.59 18.63 32,901
03/04/2014 18.58 18.84 18.56 18.64 46,139
03/03/2014 18.26 18.42 18.21 18.36 69,184
02/28/2014 18.34 18.54 18.2001 18.3 65,983
02/27/2014 18.31 18.5327 18.231 18.3374 36,471
02/26/2014 18.35 18.39 18.28 18.32 71,596
02/25/2014 18.21 18.33 17.87 18.17 87,410
02/24/2014 18.19 18.43 18.1501 18.19 75,312
02/21/2014 18.3 18.31 18.15 18.19 74,703
02/20/2014 18.1 18.27 18.03 18.24 80,951
02/19/2014 18.22 18.25 18.06 18.11 55,782
02/18/2014 18.2 18.29 18.15 18.245 47,931
02/14/2014 18.13 18.24 17.98 18.23 56,528
02/13/2014 17.95 18.18 17.9 18.16 37,384
02/12/2014 18.05 18.08 17.9301 18.0022 45,598
02/11/2014 17.73 18.0599 17.72 18.01 62,527
02/10/2014 17.72 17.73 17.61 17.73 34,312
02/07/2014 17.38 17.6499 17.33 17.64 59,214
02/06/2014 17.17 17.33 17.17 17.33 57,213
02/05/2014 17.28 17.28 17.021 17.15 45,657
02/04/2014 17.19 17.29 17.03 17.21 63,721
02/03/2014 17.35 17.41 17.04 17.19 118,591
01/31/2014 17.42 17.52 17.3101 17.36 51,703
01/30/2014 17.75 17.75 17.5 17.5 60,596
01/29/2014 17.59 17.6599 17.4 17.4 51,446
01/28/2014 17.71 17.7799 17.65 17.71 57,541
01/27/2014 17.98 18.06 17.65 17.77 63,220
01/24/2014 18.3 18.4499 18 18 98,065
01/23/2014 18.33 18.5 18.2211 18.31 59,680
01/22/2014 18.32 18.4 18.15 18.3558 59,971
01/21/2014 18.01 18.2899 17.95 18.206 69,234
01/17/2014 18.11 18.11 17.93 18.02 21,889
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 your brokers before you trade


Want to trade FX?