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

Ultra QQQ 2X ETF (NY: QLD )

80.12 +1.97 (+2.52%)
Official Closing Price Updated: 8:00 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 28, 2013 3.604 3.630 3.562 3.562 50,195,984 -0.01(-0.33%)
Feb 27, 2013 3.505 3.620 3.496 3.574 66,278,460 +0.07(+2.02%)
Feb 26, 2013 3.488 3.518 3.443 3.503 65,408,048 -0.06(-1.79%)
Feb 22, 2013 3.535 3.567 3.511 3.567 31,043,538 +0.07(+1.98%)
Feb 21, 2013 3.547 3.554 3.472 3.497 65,772,084 -0.08(-2.15%)
Feb 20, 2013 3.688 3.688 3.574 3.574 41,682,060 -0.11(-3.08%)
Feb 19, 2013 3.650 3.689 3.648 3.688 20,425,146 +0.05(+1.40%)
Feb 15, 2013 3.655 3.674 3.615 3.637 31,127,090 -0.02(-0.49%)
Feb 14, 2013 3.623 3.668 3.622 3.655 23,735,206 -0.00(-0.12%)
Feb 13, 2013 3.654 3.687 3.637 3.659 21,701,962 +0.03(+0.71%)
Feb 12, 2013 3.656 3.669 3.628 3.633 27,647,876 -0.03(-0.82%)
Feb 11, 2013 3.665 3.671 3.640 3.663 26,628,778 +0.00(+0.02%)
Feb 08, 2013 3.626 3.677 3.622 3.663 33,042,992 +0.07(+2.04%)
Feb 07, 2013 3.589 3.596 3.510 3.589 40,556,892 +0.01(+0.21%)
Feb 06, 2013 3.582 3.615 3.561 3.582 38,534,036 +0.08(+2.33%)
Feb 04, 2013 3.585 3.607 3.500 3.500 58,889,016 -0.13(-3.50%)
Feb 01, 2013 3.596 3.641 3.567 3.628 38,899,964 +0.08(+2.34%)
Jan 31, 2013 3.559 3.596 3.540 3.545 37,687,564 -0.02(-0.59%)
Jan 30, 2013 3.588 3.612 3.545 3.566 49,321,896 +0.00(+0.09%)
Jan 29, 2013 3.566 3.592 3.520 3.562 48,565,456 -0.01(-0.38%)
Jan 28, 2013 3.562 3.600 3.553 3.576 47,084,976 +0.01(+0.41%)
Jan 25, 2013 3.548 3.580 3.533 3.561 39,942,996 +0.04(+1.01%)
Jan 24, 2013 3.528 3.591 3.513 3.526 49,352,784 -0.09(-2.61%)
Jan 23, 2013 3.621 3.645 3.610 3.620 46,754,124 +0.04(+0.99%)
Jan 22, 2013 3.578 3.586 3.534 3.585 37,536,500 +0.01(+0.36%)
Jan 18, 2013 3.562 3.577 3.537 3.572 30,551,528 -0.01(-0.36%)
Jan 17, 2013 3.583 3.613 3.569 3.585 44,680,108 +0.03(+0.92%)
Jan 16, 2013 3.535 3.575 3.521 3.552 37,009,676 +0.03(+0.77%)
Jan 15, 2013 3.525 3.534 3.494 3.525 38,323,912 -0.03(-0.95%)
Jan 14, 2013 3.553 3.580 3.529 3.559 34,540,584 -0.03(-0.94%)
Jan 11, 2013 3.578 3.594 3.563 3.593 26,962,202 +0.01(+0.33%)
Jan 10, 2013 3.586 3.593 3.516 3.581 55,569,936 +0.04(+1.23%)
Jan 09, 2013 3.523 3.559 3.518 3.537 35,736,100 +0.02(+0.45%)
Jan 08, 2013 3.524 3.544 3.477 3.521 45,733,988 -0.01(-0.28%)
Jan 07, 2013 3.505 3.539 3.484 3.531 40,821,436 +0.01(+0.19%)
Jan 04, 2013 3.550 3.550 3.508 3.524 30,333,132 -0.03(-0.73%)
Jan 03, 2013 3.585 3.600 3.527 3.550 40,163,624 -0.03(-0.93%)
Jan 02, 2013 3.546 3.587 3.510 3.583 86,463,272 +0.22(+6.46%)
Dec 31, 2012 3.224 3.385 3.215 3.366 92,675,032 +0.13(+4.04%)
Dec 28, 2012 3.249 3.300 3.233 3.235 42,476,132 -0.06(-1.95%)
Dec 27, 2012 3.314 3.322 3.215 3.300 61,919,976 -0.01(-0.37%)
Dec 26, 2012 3.367 3.379 3.287 3.312 18,467,458 -0.05(-1.58%)
Dec 24, 2012 3.363 3.374 3.353 3.365 8,738,767 -0.02(-0.54%)
Dec 21, 2012 3.349 3.390 3.319 3.384 45,678,424 -0.07(-1.97%)
Dec 20, 2012 3.467 3.471 3.420 3.452 48,048,676 -0.00(-0.07%)
Dec 19, 2012 3.505 3.507 3.452 3.454 44,699,020 -0.03(-0.88%)
Dec 18, 2012 3.427 3.495 3.398 3.485 98,550,344 +0.10(+2.95%)
Dec 17, 2012 3.298 3.385 3.292 3.385 36,964,068 +0.09(+2.74%)
Dec 14, 2012 3.317 3.335 3.273 3.295 42,640,784 -0.06(-1.86%)
Dec 13, 2012 3.401 3.447 3.329 3.357 55,992,580 -0.05(-1.53%)
Dec 12, 2012 3.461 3.464 3.394 3.409 49,772,520 -0.02(-0.54%)
Dec 11, 2012 3.387 3.465 3.381 3.428 54,419,340 +0.09(+2.63%)
Dec 10, 2012 3.305 3.375 3.303 3.340 34,801,252 +0.02(+0.63%)
Dec 07, 2012 3.395 3.402 3.298 3.319 43,275,520 -0.04(-1.20%)
Dec 06, 2012 3.300 3.378 3.281 3.360 48,826,776 +0.04(+1.28%)
Dec 05, 2012 3.385 3.385 3.282 3.317 65,486,356 -0.07(-2.10%)
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.