$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
4/17/201460.5260.8759.5160.075,652,840
4/16/201460.6761.6960.1260.128,795,940
4/15/201461.7564.3761.0561.7313,142,600
4/14/201462.0763.3661.4962.179,365,060
4/11/201462.8063.4561.2563.1612,248,100
4/10/201458.0862.0458.0561.7112,519,500
4/9/201459.7460.0758.0758.138,529,690
4/8/201461.1461.6260.0560.209,491,240
4/7/201460.9062.1459.8461.2810,616,100
4/4/201456.4360.4856.2860.1611,224,600
4/3/201456.1257.7755.9757.166,144,420
4/2/201456.0956.7755.9656.256,440,760
4/1/201458.0258.0656.4856.555,840,470
3/31/201458.5358.6757.8258.596,187,880
3/28/201459.3259.7858.1659.477,129,950
3/27/201459.1860.3458.6759.719,609,220
3/26/201456.9759.0556.7359.029,916,290
3/25/201457.3258.5256.5957.548,848,420
3/24/201456.5258.9656.4457.908,648,600
3/21/201454.9857.1454.9056.956,036,130
3/20/201456.2456.4855.2855.603,530,880
3/19/201455.2756.6455.1755.913,923,070
3/18/201456.5756.5855.2055.305,402,490
3/17/201456.9857.0356.1156.714,365,670
3/14/201457.3257.7656.8057.705,319,810
3/13/201454.9657.4354.9356.936,928,050
3/12/201456.2956.7055.3255.385,508,400
3/11/201455.0656.1254.7755.806,989,910
3/10/201455.4956.0455.2755.325,520,040
3/7/201454.5355.9754.4355.438,278,280
3/6/201454.5555.2754.4554.894,848,280
3/5/201454.9155.1454.5954.764,786,000
3/4/201455.3155.4154.8755.088,052,900
3/3/201456.7857.5256.2556.567,396,200
2/28/201455.6256.6954.9555.765,251,080
2/27/201456.3156.4955.4955.594,242,230
2/26/201455.8856.7755.5856.344,777,110
2/25/201455.9756.6055.7356.234,631,700
2/24/201456.4656.5755.5956.083,525,890
2/21/201456.2056.8656.0756.772,395,710
2/20/201457.0557.5156.3656.603,728,540
2/19/201456.5557.3456.2957.114,721,650
2/18/201456.7356.9856.1356.352,858,420
2/14/201457.1857.5056.6456.932,894,570
2/13/201458.8658.8657.0557.143,812,190
2/12/201457.9958.3557.7557.982,467,600
2/11/201459.3759.4557.9958.253,292,880
2/10/201460.3860.3859.5359.571,588,130
2/7/201461.7762.1760.2060.304,984,650
2/6/201463.7763.7962.3662.533,415,690
2/5/201464.2165.5863.7064.153,335,530
2/4/201464.1564.5163.3463.822,526,520
2/3/201462.1265.0961.6164.696,213,880
1/31/201462.9463.0961.3561.942,632,940
1/30/201462.3662.5261.1961.683,305,800
1/29/201463.7064.2262.8063.953,054,370
1/28/201463.2463.4162.5062.612,439,610
1/27/201461.3363.4661.1562.563,512,440
1/24/201459.6361.4259.4761.373,449,140
1/23/201414.7614.9614.7614.77270,666
1/22/201414.6814.7514.6014.65227,427
1/21/201414.7814.9914.7414.75477,681
1/17/201414.8815.0414.8114.97163,274
1/16/201414.8414.8714.7714.80281,937
1/15/201414.9514.9614.7514.81463,797
1/14/201415.5515.5515.0415.07463,612
1/13/201415.2515.7515.1515.64413,850
1/10/201415.2315.4415.1815.20237,131
1/9/201415.1015.4015.0915.30187,256
1/8/201415.2715.3215.1315.20135,177
1/7/201415.4215.4515.2315.29271,171
1/6/201415.4515.6715.4215.56449,503
1/3/201415.2315.4515.2015.45226,879
1/2/201415.1415.3115.1315.22246,263
12/31/201315.1415.1414.9914.99160,740
12/30/201315.2015.2715.1515.18148,766
12/27/201315.0315.1815.0315.1588,896
12/26/201315.1015.1315.0515.0672,841
12/24/201315.1815.2315.1715.1776,583
12/23/201315.2615.3415.1815.18148,534
12/20/201315.7815.7915.4615.53231,931
12/19/201315.8115.9615.8015.83232,341
12/18/201316.1016.5215.7315.75371,268
12/17/201316.0616.1816.0016.11139,073
12/16/201316.0816.0915.8816.0687,058
12/13/201316.0516.2916.0416.24109,294
12/12/201316.1216.2116.0416.19264,393
12/11/201315.7216.1515.6816.10179,776
12/10/201315.7515.7615.6615.71106,335
12/9/201315.7015.7415.6315.69170,669
12/6/201315.7715.9615.7715.82261,104
12/5/201315.9716.1315.9516.04256,083
12/4/201316.1716.2715.9116.01326,991
12/3/201316.0516.1715.9716.05926,972
12/2/201315.8916.0515.8516.01229,911
11/29/201316.0016.0215.8915.96261,087
11/27/201316.2916.2916.1216.12184,489
11/26/201316.5116.5816.2716.35228,986
11/25/201316.4916.6016.4516.53226,871
11/22/201316.7116.7416.6016.61202,915
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!