QID: Historical Prices for PS UTLRSHRT QQQ

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.09	21.48	20.74	21.14	34,004,000	21.14
8-Feb-10	21.32	21.61	21.07	21.58	21,147,100	21.58
5-Feb-10	21.50	22.15	21.24	21.30	45,793,300	21.30
4-Feb-10	20.77	21.63	20.68	21.63	29,155,900	21.63
3-Feb-10	20.89	20.90	20.38	20.45	18,601,800	20.45
2-Feb-10	21.02	21.29	20.57	20.69	21,426,800	20.69
1-Feb-10	21.42	21.45	21.04	21.08	22,883,300	21.08
29-Jan-10	20.48	21.70	20.37	21.54	37,395,700	21.54
28-Jan-10	20.08	21.02	20.03	20.81	29,114,400	20.81
27-Jan-10	20.18	20.43	19.67	19.81	22,961,900	19.81
26-Jan-10	20.18	20.39	19.63	20.11	19,684,800	20.11
25-Jan-10	20.06	20.33	19.89	20.17	15,465,600	20.17
22-Jan-10	19.28	20.39	19.19	20.29	27,101,300	20.29
21-Jan-10	18.73	19.34	18.47	19.19	23,574,700	19.19
20-Jan-10	18.55	19.20	18.54	18.83	15,012,600	18.83
19-Jan-10	18.82	18.84	18.27	18.31	13,532,100	18.31
15-Jan-10	18.43	19.07	18.36	18.91	14,115,300	18.91
14-Jan-10	18.60	18.63	18.38	18.51	8,664,300	18.51
13-Jan-10	18.86	19.13	18.40	18.51	15,244,900	18.51
12-Jan-10	18.76	19.18	18.71	19.00	12,532,700	19.00
11-Jan-10	18.33	18.71	18.30	18.52	9,518,300	18.52
8-Jan-10	18.81	18.88	18.38	18.38	13,723,300	18.38
7-Jan-10	18.67	18.90	18.62	18.70	12,745,700	18.70
6-Jan-10	18.53	18.77	18.39	18.70	13,739,500	18.70
5-Jan-10	18.53	18.71	18.43	18.50	10,453,100	18.50
4-Jan-10	18.58	18.62	18.46	18.51	10,469,000	18.51
31-Dec-09	18.64	19.05	18.63	19.04	6,822,200	19.04
30-Dec-09	18.86	18.89	18.64	18.71	8,353,000	18.71
29-Dec-09	18.68	18.86	18.65	18.84	7,101,000	18.84
28-Dec-09	18.78	18.91	18.62	18.69	8,256,300	18.69
24-Dec-09	19.18	19.19	18.88	18.88	5,167,700	18.88
23-Dec-09	19.43	19.54	19.22	19.25	10,637,900	19.25
22-Dec-09	19.65	19.69	19.45	19.51	9,433,700	19.51
21-Dec-09	20.02	20.03	19.61	19.75	12,195,500	19.75
18-Dec-09	20.52	20.65	20.21	20.22	11,958,300	20.22
17-Dec-09	20.61	20.95	20.55	20.87	10,917,100	20.87
16-Dec-09	20.31	20.46	20.10	20.40	7,474,900	20.40
15-Dec-09	20.35	20.57	20.13	20.45	8,187,800	20.45
14-Dec-09	20.34	20.57	20.19	20.24	7,935,300	20.24
11-Dec-09	20.28	20.79	20.21	20.62	11,932,000	20.62
10-Dec-09	20.52	20.52	20.25	20.48	10,332,200	20.48
9-Dec-09	21.13	21.41	20.63	20.67	13,139,000	20.67
8-Dec-09	21.07	21.37	20.77	21.11	15,197,100	21.11
7-Dec-09	20.69	20.94	20.50	20.84	11,416,700	20.84
4-Dec-09	20.34	21.09	20.08	20.67	25,087,000	20.67
3-Dec-09	20.55	20.89	20.31	20.87	11,812,300	20.87
2-Dec-09	20.63	20.79	20.33	20.69	11,418,900	20.69
1-Dec-09	20.88	20.89	20.49	20.75	13,670,100	20.75
30-Nov-09	21.36	21.64	21.15	21.22	12,656,400	21.22
27-Nov-09	21.76	21.83	20.97	21.25	10,506,500	21.25
25-Nov-09	20.69	20.81	20.61	20.65	6,690,500	20.65
24-Nov-09	20.69	21.06	20.68	20.82	11,793,600	20.82
23-Nov-09	20.96	20.96	20.37	20.67	13,878,500	20.67
20-Nov-09	21.40	21.53	21.27	21.37	12,917,700	21.37
19-Nov-09	20.79	21.45	20.78	21.14	19,192,700	21.14
18-Nov-09	20.41	20.79	20.40	20.49	13,531,400	20.49
17-Nov-09	20.54	20.62	20.28	20.28	13,200,400	20.28
16-Nov-09	20.68	20.75	20.24	20.43	18,029,100	20.43
13-Nov-09	21.08	21.22	20.73	20.83	17,062,100	20.83
12-Nov-09	20.96	21.30	20.72	21.20	17,775,600	21.20
11-Nov-09	20.92	21.25	20.74	20.96	20,433,000	20.96
10-Nov-09	21.40	21.45	21.11	21.24	18,569,500	21.24
9-Nov-09	21.98	22.01	21.35	21.36	18,238,400	21.36
6-Nov-09	22.79	22.86	22.25	22.29	22,722,900	22.29
5-Nov-09	23.22	23.24	22.53	22.58	25,900,300	22.58
4-Nov-09	23.53	23.80	23.14	23.76	24,184,400	23.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions