Historical Stock Prices

(ETF)
QUS 
$65.5
*  
0.03
0.05%
Get QUS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading QUS now


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 13-OCT-2016 TO 13-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.
01/13/2017 65.57 65.6232 65.5 65.5 1,422
01/12/2017 65.31 65.47 65.0799 65.47 2,627
01/11/2017 65.46 65.46 65.46 65.46 200
01/10/2017 65.56 65.74 65.47 65.53 14,807
01/09/2017 65.53 65.53 65.43 65.477 6,695
01/06/2017 65.42 65.42 65.42 65.42 00
01/05/2017 65.59 65.59 65.4 65.42 7,450
01/04/2017 65.54 65.64 65.46 65.62 27,463
01/03/2017 64.16 65.0688 64.16 65.0688 525
12/30/2016 65 65.01 64.766 64.766 1,010
12/29/2016 65.18 65.18 65.015 65.0652 4,844
12/28/2016 65.33 65.33 65.17 65.17 1,040
12/27/2016 65.48 65.65 65.48 65.5 1,595
12/23/2016 65.32 65.32 65.24 65.25 659
12/22/2016 65.32 65.34 65.1551 65.34 1,544
12/21/2016 65.56 65.56 65.42 65.43 4,229
12/20/2016 65.58 65.5983 65.43 65.56 7,525
12/19/2016 65.51 65.51 65.26 65.26 3,913
12/16/2016 65.4 65.477 65.11 65.188 8,563
12/15/2016 65.71 65.71 65.71 65.71 277
12/14/2016 66.0088 66.0088 65.66 65.66 1,260
12/13/2016 65.8425 66.05 65.8425 66.0399 2,903
12/12/2016 65.6 65.6 65.4501 65.5007 2,237
12/09/2016 65.43 65.43 65.3856 65.41 1,107
12/08/2016 65.93 65.93 65.12 65.3 1,079
12/07/2016 64.22 64.69 64.22 64.69 1,361
12/06/2016 64 64.13 63.93 64.13 1,711
12/05/2016 64.02 64.02 64.02 64.02 605
12/02/2016 63.76 63.76 63.7 63.7 595
12/01/2016 63.5341 63.57 63.5341 63.55 1,070
11/30/2016 64.2 64.2 63.94 63.94 1,782
11/29/2016 64.3094 64.3094 64.2704 64.2704 806
11/28/2016 64.26 64.27 64.26 64.27 719
11/25/2016 64.28 64.33 64.28 64.33 654
11/23/2016 63.92 64.05 63.92 64.05 1,118
11/22/2016 64.0342 64.0342 64.0342 64.0342 532
11/21/2016 63.76 63.8243 63.76 63.8243 604
11/18/2016 63.5613 63.5999 63.5611 63.5999 687
11/17/2016 63.5745 63.5806 63.5745 63.5753 1,254
11/16/2016 63.3448 63.3488 63.3448 63.3488 1,205
11/15/2016 62.92 62.92 62.92 62.92 00
11/14/2016 62.92 62.92 62.92 62.92 00
11/11/2016 62.83 62.92 62.68 62.92 8,270
11/10/2016 62.98 62.99 62.98 62.98 405
11/09/2016 62.05 62.79 62.05 62.71 2,176
11/08/2016 62.36 62.36 62.36 62.36 160
11/07/2016 61.36 61.99 61.36 61.99 1,432
11/04/2016 61.22 61.22 61.22 61.22 00
11/03/2016 61.22 61.22 61.22 61.22 00
11/02/2016 61.21 61.22 61.21 61.22 1,290
11/01/2016 61.8889 61.8889 61.8889 61.8889 00
10/31/2016 61.9101 61.9101 61.8889 61.8889 266
10/28/2016 61.85 61.85 61.85 61.85 00
10/27/2016 62.12 62.12 61.85 61.85 992
10/26/2016 61.95 62.2 61.95 62.0896 2,215
10/25/2016 62.31 62.31 62.11 62.26 712
10/24/2016 61.99 61.99 61.99 61.99 00
10/21/2016 61.9 62.0499 61.9 61.99 493
10/20/2016 62.3 62.3 61.99 62.16 981
10/19/2016 62.146 62.3396 62.146 62.3396 1,293
10/18/2016 62.2308 62.2308 62.2308 62.2308 762
10/17/2016 61.9762 61.9762 61.9762 61.9762 00
10/14/2016 61.9762 61.9762 61.9762 61.9762 00
10/13/2016 61.7965 62.03 61.7965 61.9762 1,547
*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?