Quantcast

Historical Stock Prices

(ETF)
QMN 
$25.2847
*  
0.0603
0.24%
Get QMN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading QMN 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
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 25.33 25.33 25.2847 25.2847 12,413
12/13/2018 25.35 25.35 25.34 25.345 692
12/12/2018 25.39 25.39 25.3559 25.3559 1,000
12/11/2018 25.36 26.5 25.312 25.3186 59,794
12/10/2018 25.3039 25.34 25.3039 25.335 18,970
12/07/2018 25.34 25.4262 25.34 25.3702 32,708
12/06/2018 25.429 25.52 25.372 25.495 41,305
12/04/2018 25.51 25.51 25.45 25.45 5,614
12/03/2018 25.522 25.5499 25.497 25.5305 4,918
11/30/2018 26 26 25.48 25.48 2,720
11/29/2018 25.5044 25.5044 25.5044 25.5044 00
11/28/2018 25.44 25.5044 25.44 25.5044 2,037
11/27/2018 25.4579 25.4594 25.4579 25.4594 407
11/26/2018 25.4799 25.48 25.4699 25.4699 3,436
11/23/2018 25.45 25.45 25.45 25.45 415
11/21/2018 25.4699 25.49 25.458 25.49 5,323
11/20/2018 25.4 25.429 25.3964 25.3964 3,037
11/19/2018 25.4799 25.4799 25.4769 25.4769 3,057
11/16/2018 25.5366 25.5366 25.535 25.535 1,213
11/15/2018 25.55 25.55 25.55 25.55 597
11/14/2018 25.56 25.56 25.52 25.53 555
11/13/2018 25.568 25.568 25.55 25.55 2,895
11/12/2018 25.55 25.55 25.5464 25.5464 884
11/09/2018 25.6 25.6 25.5818 25.5818 7,449
11/08/2018 25.6599 25.66 25.6246 25.6269 12,211
11/07/2018 25.61 25.61 25.61 25.61 00
11/06/2018 25.61 25.62 25.61 25.61 7,608
11/05/2018 25.612 25.62 25.612 25.62 13,265
11/02/2018 25.65 25.65 25.65 25.65 00
11/01/2018 25.6399 25.65 25.6332 25.65 7,194
10/31/2018 25.59 25.6 25.5866 25.59 6,746
10/30/2018 25.55 25.55 25.55 25.55 794
10/29/2018 25.5 25.58 25.5 25.55 11,664
10/26/2018 25.5399 25.59 25.535 25.5464 13,372
10/25/2018 25.58 25.58 25.57 25.5721 790
10/24/2018 25.591 25.591 25.5586 25.56 6,178
10/23/2018 25.56 25.63 25.56 25.63 6,504
10/22/2018 25.64 25.64 25.64 25.64 553
10/19/2018 25.66 25.66 25.66 25.66 619
10/18/2018 25.67 25.68 25.647 25.657 9,735
10/17/2018 25.7 25.71 25.6967 25.71 5,542
10/16/2018 25.7364 25.7399 25.7364 25.7399 730
10/15/2018 25.7 25.7 25.7 25.7 00
10/12/2018 25.6936 25.7 25.6832 25.7 1,881
10/11/2018 25.72 25.72 25.67 25.6764 960
10/10/2018 25.7234 25.7249 25.71 25.71 3,801
10/09/2018 25.7722 25.7722 25.7722 25.7722 00
10/08/2018 25.7722 25.7722 25.7722 25.7722 817
10/05/2018 25.7899 25.7899 25.7899 25.7899 915
10/04/2018 25.8657 25.8657 25.8657 25.8657 00
10/03/2018 25.874 25.875 25.8657 25.8657 836
10/02/2018 25.875 25.8802 25.875 25.8802 1,363
10/01/2018 25.92 25.92 25.92 25.92 00
09/28/2018 25.92 25.92 25.92 25.92 00
09/27/2018 25.92 25.92 25.92 25.92 00
09/26/2018 26.06 26.06 25.92 25.92 885
09/25/2018 25.95 25.95 25.91 25.91 466
09/24/2018 25.8899 25.8899 25.8899 25.8899 282
09/21/2018 25.9124 25.9124 25.9124 25.9124 628
09/20/2018 25.92 25.92 25.9058 25.9058 638
09/19/2018 25.8828 25.8828 25.8828 25.8828 400
09/18/2018 25.8801 25.8801 25.8801 25.8801 00
09/17/2018 25.95 25.95 25.8801 25.8801 918
09/14/2018 25.9 25.9 25.8872 25.8872 591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QMN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio