$36.06 -2.06 (%) PrShs UltSh QQQ Shs - NYSEARCA

Sep. 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
6/20/201451.2951.4851.1151.221,624,850
6/19/201451.1351.7951.0551.311,703,010
6/18/201451.7252.3051.1251.242,972,030
6/17/201451.9552.1551.5851.842,134,710
6/16/201452.1852.3951.6151.902,423,010
6/13/201451.8452.4651.7452.012,731,650
6/12/201451.6052.6751.4952.302,656,880
6/11/201451.7151.8051.2451.412,764,380
6/10/201451.6351.7551.3151.381,858,030
6/9/201451.4351.8351.2851.542,228,110
6/6/201451.6451.8851.4851.492,536,510
6/5/201452.8553.2251.8752.054,832,610
6/4/201453.6053.7952.7952.962,882,700
6/3/201453.6653.7853.1853.342,360,450
6/2/201453.0853.9853.0753.322,074,000
5/30/201453.2053.7753.0453.233,402,360
5/29/201453.5453.7553.2253.232,590,880
5/28/201453.6254.0053.4753.922,788,100
5/27/201454.4754.5653.5853.582,689,510
5/23/201455.6855.9254.9554.982,144,370
5/22/201456.1756.3455.4855.792,684,590
5/21/201457.1657.2356.2256.285,011,690
5/20/201457.0257.8456.6057.395,051,310
5/19/201458.1058.3356.7956.933,133,420
5/16/201458.3959.2157.7057.804,808,420
5/15/201457.6759.2757.4858.546,400,070
5/13/201457.0157.2756.6357.063,518,020
5/12/201458.3658.4757.1057.154,831,420
5/8/201459.8060.1058.0859.525,476,570
5/7/201458.8260.8058.7059.436,668,880
5/6/201457.7459.1257.7059.054,029,430
5/5/201458.8659.1557.5657.614,098,070
5/2/201457.5958.4657.3858.195,700,890
5/1/201458.1858.4457.3357.985,530,980
4/30/201459.1459.4958.2358.335,029,210
4/29/201459.2259.8158.4358.655,919,570
4/28/201459.4561.4958.7259.5612,166,400
4/25/201458.8360.2658.7060.036,584,860
4/24/201457.3159.4257.3058.106,146,640
4/23/201458.2359.3358.2359.274,318,050
4/22/201458.8158.9957.9658.233,975,530
4/21/201459.8060.3659.1959.203,504,090
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
  • 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!