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

Ultra QQQ 2X ETF (NY: QLD )

78.91 +0.76 (+0.97%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 2, 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 (%)
Feb 26, 2010 1.718 1.738 1.702 1.732 205,928,400 +0.01(+0.59%)
Feb 25, 2010 1.682 1.726 1.659 1.722 269,006,464 +0.00(+0.19%)
Feb 24, 2010 1.702 1.733 1.697 1.718 203,047,088 +0.03(+1.99%)
Feb 23, 2010 1.726 1.730 1.669 1.685 241,251,648 -0.04(-2.54%)
Feb 22, 2010 1.752 1.752 1.717 1.729 177,705,888 -0.01(-0.42%)
Feb 19, 2010 1.733 1.754 1.720 1.736 204,049,808 -0.00(-0.12%)
Feb 18, 2010 1.714 1.745 1.708 1.738 159,022,752 +0.02(+1.29%)
Feb 17, 2010 1.712 1.717 1.693 1.716 180,440,736 +0.02(+1.07%)
Feb 16, 2010 1.678 1.700 1.662 1.698 171,388,672 +0.04(+2.52%)
Feb 12, 2010 1.619 1.656 1.656 1.656 1,347,606,400 +0.01(+0.48%)
Feb 11, 2010 1.601 1.657 1.581 1.648 284,237,856 +0.05(+2.93%)
Feb 10, 2010 1.608 1.623 1.581 1.601 247,693,040 -0.01(-0.42%)
Feb 09, 2010 1.612 1.636 1.581 1.608 415,959,808 +0.02(+1.47%)
Feb 08, 2010 1.594 1.613 1.573 1.585 347,442,880 -0.01(-0.69%)
Feb 05, 2010 1.581 1.600 1.535 1.596 546,346,432 +0.02(+1.42%)
Feb 04, 2010 1.644 1.650 1.572 1.574 426,788,416 -0.09(-5.68%)
Feb 03, 2010 1.634 1.674 1.632 1.668 258,592,448 +0.02(+1.15%)
Feb 02, 2010 1.625 1.659 1.604 1.649 241,704,352 +0.03(+1.82%)
Feb 01, 2010 1.595 1.622 1.593 1.620 291,819,168 +0.03(+2.11%)
Jan 29, 2010 1.669 1.679 1.574 1.586 502,968,992 -0.06(-3.58%)
Jan 28, 2010 1.710 1.713 1.626 1.645 474,918,304 -0.09(-4.99%)
Jan 27, 2010 1.701 1.744 1.679 1.732 321,723,808 +0.03(+1.49%)
Jan 26, 2010 1.701 1.747 1.683 1.706 255,872,352 +0.00(+0.22%)
Jan 25, 2010 1.710 1.725 1.688 1.703 297,329,952 +0.01(+0.58%)
Jan 22, 2010 1.785 1.796 1.683 1.693 491,572,000 -0.10(-5.75%)
Jan 21, 2010 1.842 1.866 1.782 1.796 508,757,760 -0.04(-1.96%)
Jan 20, 2010 1.859 1.860 1.792 1.832 307,005,952 -0.05(-2.80%)
Jan 19, 2010 1.834 1.889 1.834 1.885 173,956,944 +0.06(+3.14%)
Jan 15, 2010 1.875 1.827 1.827 1.827 1,230,072,192 -0.04(-2.23%)
Jan 14, 2010 1.859 1.880 1.856 1.869 187,143,440 +0.00(+0.13%)
Jan 13, 2010 1.833 1.878 1.808 1.867 288,272,992 +0.04(+2.39%)
Jan 12, 2010 1.845 1.851 1.802 1.823 288,197,280 -0.05(-2.49%)
Jan 11, 2010 1.889 1.892 1.849 1.870 209,413,696 -0.01(-0.73%)
Jan 08, 2010 1.843 1.884 1.835 1.883 164,384,208 +0.03(+1.62%)
Jan 07, 2010 1.856 1.861 1.833 1.853 167,030,512 +0.00(+0.02%)
Jan 06, 2010 1.872 1.884 1.846 1.853 224,673,264 -0.02(-1.10%)
Jan 05, 2010 1.872 1.880 1.853 1.874 165,724,448 +0.00(+0.07%)
Jan 04, 2010 1.865 1.878 1.861 1.872 167,272,368 +0.05(+2.67%)
Dec 31, 2009 1.861 1.824 1.824 1.824 500,443,744 -0.03(-1.62%)
Dec 30, 2009 1.840 1.861 1.838 1.854 167,440,784 +0.01(+0.58%)
Dec 29, 2009 1.858 1.862 1.841 1.843 94,498,760 -0.01(-0.78%)
Dec 28, 2009 1.848 1.865 1.836 1.857 131,447,728 +0.02(+1.00%)
Dec 24, 2009 1.812 1.840 1.810 1.839 83,202,408 +0.03(+1.83%)
Dec 23, 2009 1.788 1.807 1.779 1.806 154,457,088 +0.03(+1.41%)
Dec 22, 2009 1.770 1.788 1.766 1.781 154,118,240 +0.02(+0.85%)
Dec 21, 2009 1.737 1.772 1.737 1.766 190,175,728 +0.05(+2.66%)
Dec 18, 2009 1.697 1.722 1.686 1.720 189,112,944 +0.05(+3.13%)
Dec 17, 2009 1.694 1.696 1.662 1.668 195,068,816 -0.04(-2.28%)
Dec 16, 2009 1.717 1.734 1.703 1.707 166,521,056 +0.00(+0.14%)
Dec 15, 2009 1.712 1.732 1.694 1.704 150,106,640 -0.02(-1.05%)
Dec 14, 2009 1.718 1.727 1.715 1.722 156,873,920 +0.03(+1.83%)
Dec 11, 2009 1.722 1.726 1.678 1.692 205,945,632 -0.01(-0.72%)
Dec 10, 2009 1.700 1.722 1.700 1.704 212,457,376 +0.02(+1.02%)
Dec 09, 2009 1.651 1.690 1.630 1.687 277,828,448 +0.03(+2.00%)
Dec 08, 2009 1.657 1.681 1.627 1.653 264,804,624 -0.02(-1.23%)
Dec 07, 2009 1.688 1.703 1.668 1.674 195,749,280 -0.02(-0.98%)
Dec 04, 2009 1.716 1.737 1.656 1.691 391,449,440 +0.02(+0.99%)
Dec 03, 2009 1.701 1.720 1.672 1.674 252,275,264 -0.01(-0.82%)
Dec 02, 2009 1.693 1.719 1.681 1.688 241,467,952 +0.01(+0.35%)
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.