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

Ultra QQQ 2X ETF (NY: QLD )

98.32 -0.45 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 3.378 3.400 3.321 3.344 169,812,736 -0.03(-0.82%)
Feb 28, 2012 3.311 3.372 3.304 3.372 139,734,816 +0.07(+2.02%)
Feb 27, 2012 3.259 3.327 3.232 3.305 122,448,496 +0.01(+0.24%)
Feb 24, 2012 3.293 3.308 3.281 3.297 105,496,336 +0.02(+0.66%)
Feb 23, 2012 3.239 3.281 3.209 3.275 113,044,224 +0.04(+1.34%)
Feb 22, 2012 3.249 3.268 3.223 3.232 82,342,104 -0.03(-0.85%)
Feb 21, 2012 3.250 3.290 3.221 3.260 67,581,312 +0.02(+0.50%)
Feb 17, 2012 3.266 3.269 3.216 3.243 76,587,120 -0.02(-0.62%)
Feb 16, 2012 3.181 3.271 3.163 3.264 151,019,760 +0.09(+2.82%)
Feb 15, 2012 3.253 3.288 3.167 3.174 177,874,992 -0.05(-1.44%)
Feb 14, 2012 3.188 3.222 3.170 3.221 93,484,616 +0.02(+0.55%)
Feb 13, 2012 3.195 3.213 3.166 3.203 86,375,376 +0.06(+1.76%)
Feb 10, 2012 3.148 3.165 3.125 3.148 91,182,736 -0.04(-1.41%)
Feb 09, 2012 3.169 3.199 3.134 3.192 116,825,056 +0.05(+1.54%)
Feb 08, 2012 3.116 3.147 3.092 3.144 122,044,608 +0.03(+0.92%)
Feb 07, 2012 3.096 3.126 3.069 3.115 114,993,720 +0.01(+0.39%)
Feb 06, 2012 3.083 3.103 3.068 3.103 75,587,800 -0.00(-0.09%)
Feb 03, 2012 3.079 3.113 3.070 3.106 74,098,840 +0.08(+2.72%)
Feb 02, 2012 3.024 3.043 3.000 3.024 94,592,888 +0.02(+0.69%)
Feb 01, 2012 2.988 3.026 2.970 3.003 117,354,248 +0.05(+1.57%)
Jan 31, 2012 2.977 2.989 2.919 2.957 111,018,152 +0.01(+0.24%)
Jan 30, 2012 2.896 2.957 2.872 2.949 133,135,744 +0.00(+0.12%)
Jan 27, 2012 2.914 2.955 2.912 2.946 89,404,360 +0.02(+0.71%)
Jan 26, 2012 2.973 2.983 2.899 2.925 164,972,928 -0.02(-0.72%)
Jan 25, 2012 2.933 2.962 2.891 2.947 114,696,168 +0.07(+2.48%)
Jan 24, 2012 2.862 2.891 2.849 2.875 90,075,496 -0.01(-0.35%)
Jan 23, 2012 2.886 2.926 2.853 2.886 117,082,800 +0.00(+0.02%)
Jan 20, 2012 2.868 2.887 2.864 2.885 77,355,448 -0.01(-0.27%)
Jan 19, 2012 2.882 2.903 2.873 2.893 94,810,696 +0.04(+1.32%)
Jan 18, 2012 2.796 2.857 2.784 2.855 106,809,624 +0.07(+2.67%)
Jan 17, 2012 2.784 2.807 2.763 2.781 79,486,952 +0.04(+1.64%)
Jan 13, 2012 2.726 2.736 2.688 2.736 97,767,304 -0.02(-0.71%)
Jan 12, 2012 2.745 2.760 2.704 2.755 99,850,312 +0.02(+0.82%)
Jan 11, 2012 2.720 2.744 2.700 2.733 70,941,352 +0.01(+0.46%)
Jan 10, 2012 2.741 2.755 2.707 2.721 67,078,680 +0.04(+1.44%)
Jan 09, 2012 2.713 2.715 2.665 2.682 83,968,160 -0.02(-0.57%)
Jan 06, 2012 2.683 2.711 2.662 2.698 87,989,256 +0.02(+0.63%)
Jan 05, 2012 2.628 2.685 2.607 2.680 73,600,080 +0.04(+1.70%)
Jan 04, 2012 2.606 2.645 2.585 2.636 63,550,976 +0.11(+4.54%)
Dec 30, 2011 2.532 2.545 2.519 2.521 40,891,204 -0.01(-0.48%)
Dec 29, 2011 2.507 2.538 2.491 2.533 63,734,732 +0.03(+1.22%)
Dec 28, 2011 2.552 2.558 2.486 2.503 79,652,224 -0.05(-2.13%)
Dec 27, 2011 2.535 2.574 2.530 2.557 40,271,928 +0.01(+0.58%)
Dec 23, 2011 2.508 2.543 2.499 2.542 42,361,332 +0.09(+3.50%)
Dec 21, 2011 2.500 2.500 2.400 2.456 133,199,792 -0.07(-2.92%)
Dec 20, 2011 2.466 2.536 2.464 2.530 103,358,688 +0.14(+5.83%)
Dec 19, 2011 2.456 2.466 2.376 2.391 77,018,280 -0.04(-1.78%)
Dec 16, 2011 2.439 2.503 2.429 2.434 110,806,448 +0.02(+0.91%)
Dec 15, 2011 2.471 2.473 2.405 2.412 103,152,608 -0.02(-0.64%)
Dec 14, 2011 2.484 2.489 2.397 2.428 145,966,816 -0.08(-3.00%)
Dec 13, 2011 2.594 2.615 2.484 2.503 123,524,360 -0.06(-2.31%)
Dec 12, 2011 2.564 2.567 2.516 2.562 95,444,584 -0.06(-2.19%)
Dec 09, 2011 2.551 2.635 2.549 2.619 104,267,832 +0.08(+3.16%)
Dec 08, 2011 2.594 2.634 2.529 2.539 130,846,016 -0.09(-3.43%)
Dec 07, 2011 2.612 2.650 2.559 2.629 103,404,408 +0.00(+0.09%)
Dec 06, 2011 2.646 2.660 2.609 2.627 90,474,120 -0.01(-0.48%)
Dec 05, 2011 2.663 2.675 2.612 2.639 91,419,736 +0.06(+2.30%)
Dec 02, 2011 2.652 2.652 2.580 2.580 84,331,304 -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.