Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

81.83 +2.47 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.286 2.307 2.260 2.276 229,820,192 -0.06(-2.57%)
Nov 29, 2010 2.331 2.349 2.278 2.336 176,178,592 -0.00(-0.04%)
Nov 26, 2010 2.341 2.370 2.329 2.337 60,593,660 -0.03(-1.35%)
Nov 24, 2010 2.323 2.369 2.369 2.369 129,386,080 +0.09(+3.94%)
Nov 23, 2010 2.305 2.311 2.252 2.279 198,183,856 -0.07(-3.13%)
Nov 22, 2010 2.295 2.353 2.287 2.353 197,538,096 +0.04(+1.75%)
Nov 19, 2010 2.303 2.325 2.285 2.312 144,849,008 +0.00(+0.15%)
Nov 18, 2010 2.287 2.341 2.285 2.309 158,259,872 +0.07(+3.21%)
Nov 17, 2010 2.228 2.262 2.217 2.237 169,593,536 +0.01(+0.55%)
Nov 16, 2010 2.267 2.295 2.207 2.225 226,362,176 -0.12(-5.01%)
Nov 15, 2010 2.343 2.352 2.300 2.342 115,716,184 +0.03(+1.11%)
Nov 12, 2010 2.374 2.392 2.284 2.317 202,375,888 -0.08(-3.36%)
Nov 11, 2010 2.355 2.406 2.333 2.397 153,574,800 +0.01(+0.24%)
Nov 10, 2010 2.411 2.433 2.373 2.391 158,118,960 -0.01(-0.32%)
Nov 09, 2010 2.449 2.458 2.383 2.399 154,031,520 -0.03(-1.26%)
Nov 08, 2010 2.416 2.437 2.404 2.430 87,501,656 +0.01(+0.25%)
Nov 05, 2010 2.426 2.437 2.411 2.424 169,538,928 +0.00(+0.03%)
Nov 04, 2010 2.420 2.442 2.410 2.423 228,539,152 +0.06(+2.36%)
Nov 03, 2010 2.350 2.368 2.308 2.367 245,648,480 +0.02(+0.98%)
Nov 02, 2010 2.335 2.358 2.327 2.344 136,925,648 +0.05(+2.10%)
Nov 01, 2010 2.311 2.343 2.276 2.296 181,201,360 +0.00(+0.03%)
Oct 29, 2010 2.301 2.320 2.292 2.296 143,279,632 -0.01(-0.33%)
Oct 28, 2010 2.313 2.316 2.264 2.303 176,904,032 +0.01(+0.39%)
Oct 27, 2010 2.257 2.297 2.248 2.294 177,076,992 +0.03(+1.31%)
Oct 25, 2010 2.263 2.297 2.263 2.265 171,505,376 +0.02(+0.82%)
Oct 22, 2010 2.218 2.250 2.210 2.246 128,298,576 +0.03(+1.38%)
Oct 21, 2010 2.235 2.253 2.173 2.215 218,099,936 +0.01(+0.40%)
Oct 20, 2010 2.189 2.240 2.181 2.207 209,583,536 +0.03(+1.47%)
Oct 19, 2010 2.175 2.212 2.142 2.175 286,820,032 -0.05(-2.38%)
Oct 18, 2010 2.237 2.254 2.220 2.228 195,459,776 -0.01(-0.29%)
Oct 15, 2010 2.197 2.234 2.162 2.234 246,633,600 +0.09(+4.22%)
Oct 14, 2010 2.154 2.162 2.122 2.144 181,877,056 -0.01(-0.38%)
Oct 13, 2010 2.142 2.171 2.131 2.152 178,226,960 +0.03(+1.55%)
Oct 12, 2010 2.082 2.126 2.047 2.119 211,849,648 +0.03(+1.47%)
Oct 11, 2010 2.089 2.109 2.076 2.089 127,829,984 +0.01(+0.29%)
Oct 08, 2010 2.082 2.097 2.032 2.082 227,544,272 +0.03(+1.22%)
Oct 07, 2010 2.069 2.070 2.025 2.057 154,925 +0.01(+0.55%)
Oct 06, 2010 2.075 2.084 2.018 2.046 244,431,904 -0.03(-1.59%)
Oct 05, 2010 2.029 2.088 2.026 2.079 461,415 +0.10(+4.81%)
Oct 04, 2010 2.016 2.030 1.961 1.984 197,964,832 -0.04(-2.19%)
Oct 01, 2010 2.028 2.071 2.009 2.028 188,115,296 -0.00(-0.22%)
Sep 30, 2010 2.074 2.097 2.006 2.033 263,945,712 -0.02(-0.88%)
Sep 29, 2010 2.051 2.071 2.036 2.051 174,081,040 -0.01(-0.58%)
Sep 28, 2010 2.070 2.072 1.993 2.062 29,354 +0.00(+0.16%)
Sep 27, 2010 2.081 2.089 2.057 2.059 194,242,208 -0.02(-1.04%)
Sep 24, 2010 2.047 2.084 2.040 2.081 199,965,072 +0.08(+4.03%)
Sep 23, 2010 1.977 2.041 1.973 2.000 63,600 -0.00(-0.08%)
Sep 22, 2010 1.997 2.030 1.981 2.002 244,188,112 -0.01(-0.34%)
Sep 21, 2010 2.015 2.042 1.997 2.009 298,434 -0.00(-0.23%)
Sep 20, 2010 1.961 2.022 1.956 2.013 183,849,216 +0.07(+3.48%)
Sep 17, 2010 1.945 1.959 1.927 1.945 229,442,400 +0.03(+1.42%)
Sep 15, 2010 1.885 1.921 1.873 1.918 155,185,760 +0.02(+1.28%)
Sep 14, 2010 1.873 1.913 1.865 1.894 42,400 +0.02(+0.80%)
Sep 13, 2010 1.856 1.887 1.855 1.879 138,759,952 +0.05(+2.87%)
Sep 10, 2010 1.819 1.832 1.801 1.826 123,541,168 +0.01(+0.73%)
Sep 09, 2010 1.833 1.835 1.806 1.813 87,018 +0.01(+0.75%)
Sep 08, 2010 1.768 1.815 1.767 1.800 118,069 +0.04(+2.37%)
Sep 07, 2010 1.768 1.783 1.752 1.758 44,031 -0.03(-1.48%)
Sep 03, 2010 1.761 1.784 1.747 1.784 201,457,568 +0.06(+3.41%)
Sep 02, 2010 1.693 1.726 1.684 1.726 88,062 +0.04(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.