Quantcast

NASDAQ 100 Index Historical Stock Prices

(ETF)
QLD 
$102.54
*  
0.89
0.86%
Get QLD Alerts
*Delayed - data as of Jul. 16, 2019 15:33 ET  -  Find a broker to begin trading QLD now


Community Rating:
View:    QLD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
15:33 103.25 103.41 101.79 102.54 697,881
07/15/2019 103.31 103.5386 102.76 103.43 603,666
07/12/2019 101.9 102.86 101.7 102.86 634,288
07/11/2019 102.21 102.66 101.07 101.69 1,148,338
07/10/2019 101.1 102.43 100.73 101.85 1,103,208
07/09/2019 97.92 100.1275 97.79 99.9 812,977
07/08/2019 99.06 99.06 98.1 98.9 568,418
07/05/2019 99.38 100.69 98.59 100.38 949,782
07/03/2019 99.71 100.71 99.54 100.71 575,339
07/02/2019 98.43 99.3 97.8782 99.3 884,967
07/01/2019 99.59 99.84 97.61 98.5 1,398,319
06/28/2019 96.15 96.37 95.24 96.01 1,261,393
06/27/2019 95.66 96.1399 95.19 95.72 803,199
06/26/2019 95.36 96.55 94.7 94.96 1,054,880
06/25/2019 97.35 97.43 93.87 94.12 1,731,267
06/24/2019 97.89 98.0798 97.42 97.54 660,810
06/21/2019 97.54 98.78 97.13 97.57 1,378,194
06/20/2019 98.72 98.77 96.4 97.81 1,831,283
06/19/2019 95.69 96.51 94.47 96.06 1,572,639
06/18/2019 94.8 96.66 94.38 95.36 1,731,775
06/17/2019 91.94 93.18 91.78 92.66 873,526
06/14/2019 91.36 92.04 90.87 91.5 1,042,259
06/13/2019 92.08 92.8 91.71 92.42 984,288
06/12/2019 91.85 92.24 91 91.36 886,367
06/11/2019 94.09 94.41 91.79 92.38 1,525,300
06/10/2019 91.22 93.86 91.22 92.06 1,872,688
06/07/2019 87.588 90.78 87.41 90 1,790,402
06/06/2019 85.64 87.13 84.9 86.68 1,569,765
06/05/2019 85.72 85.75 83.62 85.37 2,107,057
06/04/2019 81.4 84.1719 80.82 84.13 1,842,630
06/03/2019 82.91 83.3 78.84 79.77 3,752,445
05/31/2019 84.08 84.64 83.26 83.27 2,022,227
05/30/2019 85.88 86.57 85.12 86.15 1,696,209
05/29/2019 85.8 86.3446 84.47 85.42 2,163,160
05/28/2019 87.94 88.97 86.81 86.81 1,304,545
05/24/2019 88.61 89.17 87.3 87.47 1,325,470
05/23/2019 88.36 88.3817 86.5 87.59 2,281,990
05/22/2019 90.18 91.4 90.15 90.4 922,296
05/21/2019 90.9 91.709 90.3469 91.21 1,221,323
05/20/2019 89.95 90.61 88.7608 89.42 2,250,907
05/17/2019 92.54 95.0801 92.35 92.47 2,484,530
05/16/2019 92.64 95.61 92.45 94.4 2,398,492
05/15/2019 88.91 93.0655 88.83 92.52 2,508,017
05/14/2019 89.08 91.14 88.44 90.06 1,861,177
05/13/2019 89.93 90.86 87.62 88.12 3,575,893
05/10/2019 93.81 95.66 90.7 94.77 2,476,536
05/09/2019 93.49 95.17 91.78 94.58 3,240,713
05/08/2019 95.44 97.01 94.8027 95.46 2,120,349
05/07/2019 97.76 98.64 94.25 96.04 3,287,458
05/06/2019 96.94 100.25 96.62 100.06 1,603,569
05/03/2019 99.74 101.37 99.41 101.24 1,435,299
05/02/2019 98.93 99.94 96.81 98.16 2,134,745
05/01/2019 100.93 101.51 98.86 98.91 1,686,202
04/30/2019 99.62 99.96 98.2588 99.68 1,345,828
04/29/2019 100.82 101.53 100.5201 101.18 733,714
04/26/2019 100.38 100.88 98.68 100.88 1,172,151
04/25/2019 101.39 101.45 99.6068 100.58 1,072,465
04/24/2019 100.64 100.95 99.84 99.9 876,757
04/23/2019 98.49 100.76 98.28 100.54 1,131,012
04/22/2019 96.63 98.1199 96.5 98.07 717,756
04/18/2019 97.59 97.61 96.38 97.49 872,471
04/17/2019 97.88 98.07 96.72 97.28 979,828
04/16/2019 96.64 97.05 96.06 96.63 965,462
04/15/2019 95.96 96.18 94.7 95.98 887,848
*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?



Smart Portfolio