$34.59 -0.03 (%) PrShs UltSh QQQ Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
9/20/201015.2615.3014.7814.8516,221,000
9/17/201015.2915.5415.2815.3714,924,400
9/16/201015.6715.7515.4615.499,244,170
9/15/201015.8915.9915.5815.6310,769,200
9/14/201016.0116.0715.6515.8111,975,600
9/13/201016.1616.1615.8715.9512,474,000
9/10/201016.4916.6616.3616.429,759,140
9/9/201016.3716.6016.3316.5214,152,200
9/8/201016.9616.9816.5116.6711,167,500
9/7/201016.9817.1316.8317.097,697,980
9/3/201017.0617.2016.8416.8513,630,300
9/2/201017.7617.8517.4117.429,902,400
9/1/201018.4018.4317.7017.8215,985,800
8/31/201019.0319.2018.6318.9115,298,000
8/30/201018.6318.8418.2918.828,728,500
8/27/201018.6519.4218.3818.4421,571,500
8/26/201018.3318.9518.2618.9113,540,900
8/25/201019.1019.1618.3118.4715,337,600
8/24/201018.5518.9818.4518.8418,303,700
8/23/201017.5518.1717.4718.1513,575,600
8/20/201017.9218.1117.7317.8010,066,900
8/19/201017.5418.0917.4117.8615,557,200
8/18/201017.5317.6817.1217.3411,634,200
8/17/201017.6717.7417.1517.4710,648,800
8/16/201018.1918.3317.6817.9311,071,400
8/13/201017.8718.0017.7318.0011,036,300
8/12/201018.1218.2017.6017.7319,395,700
8/11/201017.1217.6117.1117.4421,463,300
8/10/201016.5516.8416.3816.5614,587,500
8/9/201016.3416.4916.2116.328,418,500
8/6/201016.8317.0116.4516.5014,104,900
8/5/201016.5516.6816.4016.457,921,200
8/4/201016.5716.7116.3516.4010,151,000
8/3/201016.6316.8816.5716.718,569,400
8/2/201016.8116.9416.4916.5811,826,100
7/30/201017.5817.7917.0317.2218,122,100
7/29/201016.8717.6516.8017.3122,748,000
7/28/201016.8417.1916.6817.0511,743,700
7/27/201016.6116.9516.5816.7912,278,100
7/26/201017.0117.1816.7616.7912,890,200
7/23/201017.5117.5817.0417.0621,699,700
7/22/201017.7217.7217.1117.3019,735,400
7/21/201017.3418.2617.3118.2122,955,400
7/20/201018.7618.8717.7117.7420,553,900
7/19/201018.3618.6818.0918.1616,319,200
7/16/201017.6418.5117.6018.4719,835,500
7/15/201017.6317.9917.4117.5015,923,500
7/14/201017.6517.8017.3517.5614,199,700
7/13/201017.8918.1617.5817.7418,189,100
7/12/201018.3318.4417.9718.219,068,200
7/9/201018.6818.7718.3018.3011,998,600
7/8/201018.5719.1118.5018.6815,261,800
7/7/201020.0320.0618.8318.8820,722,400
7/6/201019.6820.5019.4220.1518,247,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!