Historical Stock Prices

QQXT 
$43.4253
*  
0.1054
0.24%
Get QQXT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading QQXT 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: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 44.64 44.64 43.3145 43.4253 16,209
07/30/2015 43 43.33 42.79 43.3199 27,591
07/29/2015 43 43.25 43 43.17 25,300
07/28/2015 42.47 42.875 42.3532 42.8201 11,094
07/27/2015 42.39 42.637 42.2801 42.33 17,681
07/24/2015 43.38 43.38 42.74 42.8 43,684
07/23/2015 43.51 43.5899 43.283 43.32 26,447
07/22/2015 43.62 43.62 43.3955 43.52 32,181
07/21/2015 43.5107 43.6099 43.3501 43.52 22,949
07/20/2015 43.7 43.7 43.5 43.62 38,222
07/17/2015 43.56 43.56 43.4201 43.47 21,605
07/16/2015 43.43 43.68 43.43 43.66 39,040
07/15/2015 43.27 43.31 43.0932 43.15 12,538
07/14/2015 43.02 43.3 43.02 43.26 5,724
07/13/2015 42.86 43.12 42.86 43.12 8,818
07/10/2015 42.42 42.5299 42.227 42.47 16,843
07/09/2015 42.2 42.2 41.8602 41.9109 33,925
07/08/2015 42.06 42.06 41.5773 41.63 13,532
07/07/2015 42.0673 42.4499 41.62 42.3411 14,313
07/06/2015 42.03 42.37 41.94 42.13 13,027
07/02/2015 42.3899 42.3899 42.1225 42.2799 9,369
07/01/2015 42.27 42.27 42.051 42.148 69,932
06/30/2015 42.05 42.05 41.64 41.8802 10,932
06/29/2015 42.41 42.41 41.56 41.63 51,373
06/26/2015 42.73 42.8039 42.59 42.7 5,430
06/25/2015 42.9 42.9 42.7199 42.7199 41,097
06/24/2015 43.16 43.16 42.7364 42.7599 9,696
06/23/2015 43.14 43.2428 43.12 43.2399 9,351
06/22/2015 43.1848 43.3099 43.1253 43.1501 12,052
06/19/2015 43.18 43.24 42.99 43.02 11,626
06/18/2015 42.8063 43.079 42.8063 43.07 8,795
06/17/2015 42.2999 42.5199 42.1032 42.5199 14,885
06/16/2015 41.77 42.15 41.77 42.1328 28,190
06/15/2015 41.75 41.9449 41.6494 41.9449 16,881
06/12/2015 42.1636 42.2399 42.0336 42.1299 5,970
06/11/2015 42.4099 42.4399 42.25 42.3133 10,554
06/10/2015 41.8 42.3 41.8 42.3 48,531
06/09/2015 41.76 41.92 41.5907 41.7972 8,789
06/08/2015 42.24 42.24 41.8499 41.8499 19,670
06/05/2015 42.1 42.27 42 42.2356 90,916
06/04/2015 42.25 42.5699 42.13 42.18 34,319
06/03/2015 42.42 42.46 42.2952 42.4 40,955
06/02/2015 42.25 42.4199 42.2 42.265 14,117
06/01/2015 42.42 42.45 41.99 42.26 34,958
05/29/2015 42.26 42.36 42.1 42.2024 10,798
05/28/2015 42.53 42.56 42.3121 42.4 4,304
05/27/2015 42.26 42.59 42.26 42.5503 17,101
05/26/2015 42.6 42.6 42.02 42.083 23,032
05/22/2015 42.7 42.7 42.54 42.565 19,544
05/21/2015 42.29 42.67 42.29 42.67 14,749
05/20/2015 42.59 42.6199 42.37 42.4 10,334
05/19/2015 42.63 42.63 42.3901 42.3901 5,265
05/18/2015 42.46 42.6 42.3401 42.6 20,262
05/15/2015 42.39 42.45 42.2501 42.416 11,036
05/14/2015 42.14 42.26 41.83 42.26 21,514
05/13/2015 42.1599 42.1599 41.77 41.77 6,783
05/12/2015 41.89 42.0499 41.6301 41.902 13,885
05/11/2015 42.18 42.22 42 42.0108 21,401
05/08/2015 42.01 42.2 42.01 42.08 8,670
05/07/2015 41.51 41.7043 41.5 41.6 6,277
05/06/2015 41.96 41.96 41.3908 41.5455 34,088
05/05/2015 42.32 42.32 41.76 41.83 8,114
05/04/2015 42.43 42.51 42.3101 42.3999 10,388
05/01/2015 42.0699 42.2799 42.0208 42.2799 15,622
04/30/2015 42.19 42.32 41.62 41.71 11,578
*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?