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

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2011 2.806 2.822 2.762 2.797 139,879,104 +0.01(+0.51%)
Feb 25, 2011 2.737 2.791 2.733 2.783 126,239,960 +0.08(+2.84%)
Feb 24, 2011 2.692 2.724 2.640 2.706 204,126,032 +0.03(+0.97%)
Feb 23, 2011 2.721 2.743 2.638 2.680 234,477,248 -0.04(-1.62%)
Feb 22, 2011 2.818 2.833 2.716 2.724 176,566,528 -0.17(-5.92%)
Feb 18, 2011 2.907 2.916 2.871 2.896 86,146,208 -0.01(-0.41%)
Feb 17, 2011 2.879 2.917 2.875 2.907 104,595,888 -0.00(-0.08%)
Feb 16, 2011 2.884 2.923 2.883 2.910 130,542,280 +0.04(+1.32%)
Feb 15, 2011 2.867 2.876 2.844 2.872 89,825,536 -0.01(-0.24%)
Feb 14, 2011 2.864 2.886 2.859 2.879 69,969,168 +0.01(+0.48%)
Feb 11, 2011 2.808 2.868 2.800 2.865 143,953,248 +0.04(+1.36%)
Feb 10, 2011 2.782 2.831 2.773 2.827 178,323,280 +0.01(+0.36%)
Feb 09, 2011 2.815 2.834 2.798 2.817 108,374,792 -0.01(-0.44%)
Feb 08, 2011 2.789 2.829 2.780 2.829 95,298,240 +0.04(+1.42%)
Feb 07, 2011 2.773 2.819 2.765 2.790 117,517,552 +0.03(+0.97%)
Feb 04, 2011 2.734 2.766 2.717 2.763 105,816,240 +0.03(+1.21%)
Feb 03, 2011 2.712 2.739 2.669 2.730 114,391,232 +0.01(+0.29%)
Feb 02, 2011 2.719 2.743 2.711 2.722 120,880,992 -0.01(-0.31%)
Feb 01, 2011 2.671 2.744 2.667 2.731 141,195,216 +0.10(+3.68%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
Jan 03, 2011 2.542 2.608 2.542 2.573 117,753,984 +0.08(+3.07%)
Dec 31, 2010 2.508 2.510 2.473 2.497 56,714,532 -0.02(-0.66%)
Dec 30, 2010 2.527 2.527 2.505 2.513 55,960,160 -0.01(-0.51%)
Dec 29, 2010 2.529 2.536 2.521 2.526 41,461,068 +0.01(+0.40%)
Dec 28, 2010 2.534 2.539 2.504 2.516 55,171,480 -0.01(-0.29%)
Dec 27, 2010 2.513 2.533 2.473 2.523 81,063,592 +0.00(+0.01%)
Dec 23, 2010 2.525 2.534 2.511 2.523 69,363,424 -0.01(-0.53%)
Dec 22, 2010 2.533 2.543 2.526 2.537 65,913,588 +0.00(+0.10%)
Dec 21, 2010 2.526 2.535 2.513 2.534 72,322,400 +0.03(+1.05%)
Dec 20, 2010 2.510 2.525 2.470 2.508 147,783,680 +0.01(+0.21%)
Dec 17, 2010 2.504 2.517 2.493 2.502 106,967,320 +0.01(+0.31%)
Dec 16, 2010 2.464 2.505 2.452 2.495 117,788,592 +0.03(+1.42%)
Dec 15, 2010 2.480 2.510 2.448 2.460 118,852,288 -0.02(-0.78%)
Dec 14, 2010 2.484 2.502 2.467 2.479 129,729,136 +0.01(+0.21%)
Dec 13, 2010 2.510 2.512 2.470 2.474 151,421,664 -0.02(-0.67%)
Dec 10, 2010 2.472 2.495 2.455 2.491 140,077,760 +0.03(+1.34%)
Dec 09, 2010 2.483 2.487 2.442 2.458 136,969,680 +0.00(+0.09%)
Dec 08, 2010 2.449 2.460 2.417 2.456 137,595,344 +0.02(+0.78%)
Dec 07, 2010 2.490 2.492 2.430 2.437 174,071,184 -0.00(-0.09%)
Dec 06, 2010 2.434 2.442 2.418 2.439 106,380,432 +0.00(+0.20%)
Dec 03, 2010 2.402 2.441 2.402 2.434 122,843,544 +0.01(+0.46%)
Dec 02, 2010 2.381 2.429 2.377 2.423 140,901,552 +0.05(+2.11%)
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.