$36.39 +0.33 (%) PrShs UltSh QQQ Shs - NYSEARCA

Sep. 3, 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
9/4/201320.5920.6820.2220.27304,941
9/3/201320.5920.9020.4220.73416,079
8/30/201320.6621.0920.6620.94448,264
8/29/201320.9921.0220.4920.67386,621
8/28/201321.1821.1920.8120.97381,268
8/27/201320.8021.2320.6221.14581,574
8/26/201320.3120.3720.0220.35357,978
8/23/201320.3220.4720.2920.33194,076
8/22/201320.8620.8620.6020.61205,863
8/21/201321.0021.1720.6721.02415,738
8/20/201321.0021.0220.7020.87225,610
8/19/201321.0021.0820.6721.06387,716
8/16/201321.0021.0520.8021.01349,198
8/15/201320.7421.0920.7420.99518,276
8/14/201320.1720.3520.1220.29209,480
8/13/201320.3220.6120.0620.16164,491
8/12/201320.6320.6320.3220.3870,539
8/9/201320.3520.5820.2520.46120,051
8/8/201320.2920.5620.2320.32297,356
8/7/201320.5520.7920.4520.51190,655
8/6/201320.2520.5920.2320.43199,667
8/5/201320.2620.3120.1820.20162,547
8/2/201320.4420.5220.2220.23130,726
8/1/201320.6020.6420.4120.47277,260
7/31/201320.8820.9520.6520.93298,088
7/30/201321.0321.1020.7920.96334,815
7/29/201321.2021.2921.0221.19137,506
7/26/201321.5021.5721.1121.12219,201
7/25/201321.4021.6421.2921.342,841,610
7/24/201321.3421.7121.3021.622,658,720
7/23/201321.3521.7921.3521.741,916,810
7/22/201321.3921.5721.3421.451,576,690
7/19/201321.5021.6921.4921.572,615,060
7/18/201321.0421.2020.9321.133,145,230
7/17/201321.0021.1520.9321.042,080,790
7/16/201321.0421.2421.0121.112,143,790
7/15/201321.1321.2521.0521.081,693,310
7/12/201321.3321.4521.1421.162,178,140
7/11/201321.7921.8121.3521.354,303,810
7/10/201322.5522.5522.1922.254,113,670
7/9/201322.5822.7822.4122.513,693,750
7/8/201322.6122.9522.5822.782,564,760
7/5/201322.9223.3022.8122.813,819,490
7/3/201323.5423.5722.9723.201,979,670
7/2/201323.4123.6223.0923.382,653,830
7/1/201323.3523.4423.0023.393,096,740
6/28/201323.9224.0123.4123.714,789,700
6/27/201323.7223.7823.4623.753,520,600
6/26/201323.9924.1523.8723.973,518,400
6/25/201324.2824.7024.1924.424,580,960
6/24/201324.6725.1624.3824.766,891,250
6/21/201324.0324.6823.9024.247,035,160
6/20/201323.4524.1723.3124.056,835,140
6/19/201322.4222.9822.3722.955,252,880
6/18/201322.7322.7622.3522.463,916,860
6/17/201322.8923.0622.5422.814,945,970
6/14/201322.9823.3322.9023.264,021,880
6/13/201323.6223.7522.8622.974,867,690
6/12/201322.7623.6222.7423.557,301,860
6/11/201323.0323.1722.6323.025,023,350
6/10/201322.4922.6722.3722.593,571,260
6/7/201323.0323.1622.5522.606,946,550
6/6/201323.4123.8423.2123.227,268,040
6/5/201323.0023.4922.8523.436,018,980
6/4/201322.5723.0522.3622.865,605,160
6/3/201322.7023.2222.6222.627,670,350
5/31/201322.4822.7522.1522.754,803,730
5/30/201322.5522.5522.1022.314,729,890
5/29/201322.5122.8022.3922.533,528,860
5/28/201322.1122.4821.9422.324,474,100
5/24/201322.9323.0422.6322.633,254,080
5/23/201322.9022.9922.4622.636,370,510
5/22/201322.0622.7321.7122.489,216,900
5/21/201322.1822.3421.9622.133,450,500
5/20/201322.2222.3422.0322.173,225,640
5/17/201322.3322.4522.0922.133,394,430
5/16/201322.4522.5722.2322.553,984,840
5/15/201322.6822.7922.4522.493,319,410
5/14/201322.8322.8322.4522.593,770,170
5/13/201322.9623.0122.7122.823,016,930
5/10/201323.0923.1422.8622.873,023,710
5/9/201323.2123.2622.8623.153,986,910
5/8/201323.3623.4323.0623.113,092,500
5/7/201323.2323.5123.1923.323,843,550
5/6/201323.4023.4423.2323.302,485,440
5/3/201323.5923.6323.3423.494,521,240
5/2/201324.5924.6423.9624.044,418,910
5/1/201324.4724.7724.3724.684,884,420
4/30/201324.7724.9424.4524.474,381,880
4/29/201325.1425.1424.6424.824,017,130
4/26/201325.2625.4925.1425.283,356,740
4/25/201325.2525.2724.9425.144,141,020
4/24/201325.5025.6225.2225.384,513,490
4/23/201325.5725.8525.2125.377,799,180
4/22/201326.1926.4225.6825.813,687,680
4/19/201327.0427.1426.3026.445,300,610
4/18/201326.2827.3826.2827.146,335,840
4/17/201325.8826.7225.8726.438,893,750
4/16/201325.8025.9425.3925.444,571,180
4/15/201325.3426.1825.2626.126,891,600
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 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!