$24.25 -0.35 (%) PrShs UltSh QQQ Shs -

Sep. 30, 2016 | 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
12/15/201529.6129.8729.2729.794,496,500
12/14/201530.5431.4130.1430.147,616,630
12/11/201529.9530.6629.8130.605,451,870
12/10/201529.4229.5828.8829.303,435,550
12/9/201528.9329.8928.6129.565,802,040
12/8/201529.2829.3028.4928.652,777,260
12/7/201528.4028.9528.3628.702,943,330
12/4/201529.6729.7728.3328.434,678,220
12/3/201528.6830.1728.6029.805,054,870
12/2/201528.4628.9328.2028.822,472,690
12/1/201528.8628.9128.5028.502,118,850
11/30/201528.7629.2728.7629.102,290,020
11/27/201528.8929.1428.8228.941,018,810
11/25/201528.9929.1428.9129.032,069,570
11/24/201529.3829.7028.9429.093,620,900
11/23/201528.8429.2728.6229.012,354,900
11/20/201528.9929.0328.8228.882,454,900
11/19/201529.2729.3628.9929.272,373,440
11/18/201530.2330.2829.2429.313,892,280
11/17/201530.4130.6230.0330.493,961,330
11/16/201531.4831.6030.4930.503,795,850
11/13/201530.4831.4430.4231.384,406,020
11/12/201529.9230.2729.6030.253,974,200
11/11/201529.4029.7429.1229.672,546,220
11/10/201529.7629.9129.5329.572,356,190
11/9/201529.0329.7728.9629.402,782,440
11/6/201528.9929.3328.7528.803,006,020
11/5/201528.6629.1628.5128.882,658,130
11/4/201528.5428.9428.4828.692,749,560
11/3/201529.0429.1028.5028.712,130,660
10/30/201529.2829.5729.2029.572,962,490
10/29/201529.5029.5729.2329.312,472,550
10/28/201529.6330.1229.2429.255,198,320
10/27/201530.0130.0229.6429.742,953,140
10/26/201529.9330.1629.7429.874,256,020
10/23/201529.9430.3029.6329.916,979,740
10/22/201532.4232.6031.6131.636,965,380
10/21/201532.2833.0432.2233.003,967,730
10/20/201532.3932.8332.2532.603,143,460
10/19/201532.7332.8832.2332.283,088,280
10/16/201532.7733.1132.6132.634,462,820
10/15/201533.8033.8832.9232.925,365,060
10/14/201533.9434.3433.6134.055,158,940
10/13/201533.8934.0133.2233.974,890,830
10/12/201533.5533.7933.3933.522,144,740
10/9/201533.9734.1433.5633.673,900,320
10/8/201534.5235.1833.8733.996,181,800
10/7/201534.2435.1634.1134.285,437,100
10/6/201534.5135.2234.2934.675,407,050
10/5/201534.8835.0034.1734.335,468,980
10/2/201537.7037.9035.3835.409,393,080
10/1/201536.8737.8336.6736.715,995,330
9/30/201537.6637.9836.9137.037,358,520
9/29/201538.1939.3337.4038.758,350,070
9/28/201536.6238.5836.5838.377,180,350
9/25/201534.9636.7534.8736.297,821,300
9/24/201536.1436.7435.4435.695,861,950
9/23/201535.3235.8235.1435.483,582,050
9/22/201535.5236.1235.2935.524,824,790
9/21/201534.3335.0933.9134.494,330,880
9/18/201534.7434.8133.9034.676,278,880
9/17/201533.8134.0332.7333.766,907,570
9/16/201534.1434.3733.7033.773,920,280
9/15/201534.7935.0633.9334.184,108,240
9/14/201534.5335.2334.5134.982,444,090
9/11/201535.5135.6734.7834.783,873,030
9/10/201536.0136.1034.6935.186,888,250
9/9/201534.3336.1234.3135.937,562,980
9/8/201535.8036.1335.0635.155,378,600
9/4/201537.3937.6636.7837.257,851,490
9/3/201535.7736.6035.2636.396,619,560
9/2/201536.8637.6936.0336.0610,113,300
9/1/201537.7538.4736.6338.128,016,940
8/31/201535.4436.1035.0735.945,778,060
8/28/201535.4335.5734.8235.075,587,640
8/27/201535.8436.7435.0135.138,349,000
8/26/201538.7040.3836.7636.9412,440,900
8/25/201537.8941.1137.2341.1113,499,100
8/24/201544.0044.0037.7540.7514,606,600
8/21/201535.7237.7635.1837.7610,003,400
8/20/201533.5534.8133.3634.815,893,980
8/19/201532.7433.3432.4032.964,181,380
8/18/201532.3132.6232.2532.541,913,360
8/17/201532.9433.0732.1832.212,688,820
8/14/201533.0233.1432.6632.761,954,370
8/13/201532.6933.0032.3732.893,512,840
8/12/201533.4434.1332.6232.754,585,780
8/11/201532.5033.3332.2432.964,008,020
8/10/201532.4932.4932.0132.182,489,240
8/7/201532.9933.4532.7632.923,692,100
8/6/201531.7633.1131.6732.833,454,330
8/5/201531.9432.0231.3731.823,295,200
8/4/201532.2332.5832.1132.313,843,610
8/3/201531.9832.6031.8032.163,567,250
7/31/201531.7132.1231.6831.982,784,430
7/30/201532.3832.7431.8031.913,092,490
7/29/201532.3332.5732.0832.193,201,940
7/28/201532.7533.2632.3432.474,265,580
7/27/201532.8833.1832.5933.034,008,330
7/24/201531.5632.6031.5032.493,560,320
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center