QID: Historical Prices for PS UTLRSHRT QQQ

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	24.18	24.32	23.75	23.82	28,226,700	23.82
2-Nov-09	24.13	24.54	23.46	23.97	40,298,300	23.97
30-Oct-09	23.00	24.21	22.88	24.16	40,928,000	24.16
29-Oct-09	23.43	23.59	22.84	22.96	23,420,300	22.96
28-Oct-09	22.90	23.84	22.77	23.72	30,829,300	23.72
27-Oct-09	22.15	22.90	21.94	22.72	32,545,000	22.72
26-Oct-09	21.91	22.27	21.30	22.09	30,011,300	22.09
23-Oct-09	21.37	22.04	21.33	21.90	22,734,000	21.90
22-Oct-09	22.00	22.27	21.57	21.73	21,356,100	21.73
21-Oct-09	21.87	22.01	21.24	21.95	26,134,600	21.95
20-Oct-09	21.62	22.13	21.60	21.84	17,038,900	21.84
19-Oct-09	22.28	22.49	21.80	21.86	16,170,400	21.86
16-Oct-09	22.18	22.60	22.10	22.28	17,652,100	22.28
15-Oct-09	22.15	22.22	21.95	22.01	13,631,300	22.01
14-Oct-09	22.00	22.24	21.87	21.92	16,819,400	21.92
13-Oct-09	22.57	22.77	22.37	22.55	14,079,300	22.55
12-Oct-09	22.47	22.85	22.24	22.55	10,166,500	22.55
9-Oct-09	23.02	23.10	22.58	22.66	12,594,100	22.66
8-Oct-09	22.83	23.01	22.50	22.92	15,690,900	22.92
7-Oct-09	23.30	23.43	23.09	23.12	13,522,500	23.12
6-Oct-09	23.84	23.85	23.02	23.24	23,148,900	23.24
5-Oct-09	24.25	24.55	23.88	24.10	18,274,400	24.10
2-Oct-09	24.70	24.71	24.06	24.48	21,233,000	24.48
1-Oct-09	23.15	24.34	23.14	24.34	27,609,100	24.34
30-Sep-09	22.86	23.71	22.63	23.03	30,198,700	23.03
29-Sep-09	22.84	23.23	22.60	23.03	17,204,700	23.03
28-Sep-09	23.38	23.43	22.57	22.85	15,689,500	22.85
25-Sep-09	23.58	23.76	23.22	23.63	23,980,100	23.63
24-Sep-09	22.66	23.55	22.58	23.21	28,408,100	23.21
23-Sep-09	22.44	22.92	22.07	22.86	26,534,800	22.86
22-Sep-09	22.45	22.79	22.43	22.60	16,683,600	22.60
21-Sep-09	23.07	23.16	22.57	22.73	19,479,700	22.73
18-Sep-09	22.72	23.10	22.67	22.85	18,257,700	22.85
17-Sep-09	23.02	23.15	22.65	22.95	25,105,000	22.95
16-Sep-09	23.41	23.57	22.86	22.93	22,590,700	22.93
15-Sep-09	23.78	23.88	23.45	23.63	18,551,800	23.63
14-Sep-09	24.28	24.31	23.72	23.75	17,074,900	23.75
11-Sep-09	23.94	24.30	23.84	23.94	15,588,900	23.94
10-Sep-09	24.43	24.57	23.94	24.01	17,868,800	24.01
9-Sep-09	24.87	25.06	24.22	24.45	22,127,400	24.45
8-Sep-09	25.00	25.25	24.84	24.88	13,209,500	24.88
4-Sep-09	26.40	26.48	25.34	25.40	17,397,600	25.40
* 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