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

Ultra QQQ 2X ETF (NY: QLD )

80.36 +2.21 (+2.83%)
Streaming Delayed Price Updated: 3:11 PM 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 29, 2012 3.346 3.369 3.290 3.313 171,413,584 -0.03(-0.82%)
Feb 28, 2012 3.280 3.340 3.273 3.340 141,052,128 +0.07(+2.02%)
Feb 27, 2012 3.229 3.296 3.202 3.274 123,602,840 +0.01(+0.24%)
Feb 24, 2012 3.262 3.278 3.250 3.266 106,490,872 +0.02(+0.66%)
Feb 23, 2012 3.209 3.251 3.179 3.244 114,109,920 +0.04(+1.34%)
Feb 22, 2012 3.219 3.237 3.193 3.202 83,118,360 -0.03(-0.85%)
Feb 21, 2012 3.220 3.259 3.190 3.229 68,218,416 +0.02(+0.50%)
Feb 17, 2012 3.236 3.239 3.186 3.213 77,309,128 -0.02(-0.62%)
Feb 16, 2012 3.151 3.240 3.133 3.233 152,443,456 +0.09(+2.82%)
Feb 15, 2012 3.222 3.257 3.137 3.144 179,551,856 -0.05(-1.44%)
Feb 14, 2012 3.158 3.192 3.140 3.190 94,365,912 +0.02(+0.55%)
Feb 13, 2012 3.165 3.183 3.137 3.173 87,189,656 +0.05(+1.76%)
Feb 10, 2012 3.118 3.135 3.096 3.118 92,042,328 -0.04(-1.41%)
Feb 09, 2012 3.140 3.169 3.104 3.163 117,926,392 +0.05(+1.54%)
Feb 08, 2012 3.087 3.117 3.063 3.115 123,195,144 +0.03(+0.92%)
Feb 07, 2012 3.067 3.096 3.040 3.086 116,077,792 +0.01(+0.39%)
Feb 06, 2012 3.054 3.074 3.039 3.074 76,300,384 -0.00(-0.09%)
Feb 03, 2012 3.050 3.084 3.041 3.077 74,797,384 +0.08(+2.72%)
Feb 02, 2012 2.995 3.014 2.972 2.995 95,484,632 +0.02(+0.69%)
Feb 01, 2012 2.960 2.998 2.942 2.975 118,460,576 +0.05(+1.57%)
Jan 31, 2012 2.949 2.961 2.892 2.929 112,064,744 +0.01(+0.24%)
Jan 30, 2012 2.869 2.930 2.845 2.922 134,390,848 +0.00(+0.12%)
Jan 27, 2012 2.887 2.927 2.885 2.919 90,247,192 +0.02(+0.71%)
Jan 26, 2012 2.945 2.955 2.872 2.898 166,528,160 -0.02(-0.72%)
Jan 25, 2012 2.906 2.934 2.864 2.919 115,777,432 +0.07(+2.48%)
Jan 24, 2012 2.835 2.864 2.823 2.849 90,924,656 -0.01(-0.35%)
Jan 23, 2012 2.859 2.898 2.826 2.859 118,186,568 +0.00(+0.02%)
Jan 20, 2012 2.841 2.860 2.837 2.858 78,084,696 -0.01(-0.27%)
Jan 19, 2012 2.855 2.876 2.846 2.866 95,704,496 +0.04(+1.32%)
Jan 18, 2012 2.770 2.831 2.758 2.828 107,816,536 +0.07(+2.67%)
Jan 17, 2012 2.758 2.781 2.737 2.755 80,236,296 +0.04(+1.64%)
Jan 13, 2012 2.701 2.711 2.663 2.710 98,688,976 -0.02(-0.71%)
Jan 12, 2012 2.719 2.735 2.679 2.730 100,791,616 +0.02(+0.82%)
Jan 11, 2012 2.695 2.718 2.674 2.708 71,610,136 +0.01(+0.45%)
Jan 10, 2012 2.715 2.730 2.682 2.695 67,711,048 +0.04(+1.44%)
Jan 09, 2012 2.688 2.690 2.640 2.657 84,759,744 -0.02(-0.57%)
Jan 06, 2012 2.658 2.686 2.637 2.672 88,818,752 +0.02(+0.63%)
Jan 05, 2012 2.604 2.660 2.583 2.655 74,293,928 +0.04(+1.70%)
Jan 04, 2012 2.582 2.620 2.561 2.611 64,150,084 +0.11(+4.54%)
Dec 30, 2011 2.508 2.521 2.496 2.498 41,276,692 -0.01(-0.48%)
Dec 29, 2011 2.484 2.515 2.468 2.510 64,335,572 +0.03(+1.22%)
Dec 28, 2011 2.528 2.534 2.463 2.479 80,403,120 -0.05(-2.13%)
Dec 27, 2011 2.512 2.550 2.506 2.533 40,651,580 +0.01(+0.58%)
Dec 23, 2011 2.485 2.519 2.476 2.518 42,760,680 +0.09(+3.50%)
Dec 21, 2011 2.476 2.477 2.377 2.433 134,455,488 -0.07(-2.92%)
Dec 20, 2011 2.443 2.512 2.441 2.506 104,333,072 +0.14(+5.83%)
Dec 19, 2011 2.433 2.443 2.354 2.368 77,744,352 -0.04(-1.78%)
Dec 16, 2011 2.417 2.479 2.406 2.411 111,851,048 +0.02(+0.91%)
Dec 15, 2011 2.448 2.450 2.383 2.390 104,125,048 -0.02(-0.64%)
Dec 14, 2011 2.461 2.466 2.375 2.405 147,342,864 -0.07(-3.00%)
Dec 13, 2011 2.570 2.590 2.460 2.479 124,688,848 -0.06(-2.31%)
Dec 12, 2011 2.540 2.543 2.493 2.538 96,344,352 -0.06(-2.19%)
Dec 09, 2011 2.527 2.610 2.525 2.595 105,250,784 +0.08(+3.16%)
Dec 08, 2011 2.570 2.609 2.505 2.515 132,079,528 -0.09(-3.43%)
Dec 07, 2011 2.588 2.625 2.535 2.605 104,379,224 +0.00(+0.09%)
Dec 06, 2011 2.621 2.635 2.584 2.602 91,327,032 -0.01(-0.48%)
Dec 05, 2011 2.639 2.650 2.588 2.615 92,281,568 +0.06(+2.30%)
Dec 02, 2011 2.627 2.627 2.556 2.556 85,126,312 -0.02(-0.73%)
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.